Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.03 | 27.03 | 26.63 | 26.90 | 1,258,528 | -0.05(-0.17%) |
Sep 29, 2005 | 27.10 | 27.15 | 26.73 | 26.94 | 1,689,430 | -0.26(-0.96%) |
Sep 28, 2005 | 27.13 | 27.38 | 26.94 | 27.21 | 1,083,226 | +0.09(+0.33%) |
Sep 27, 2005 | 27.35 | 27.40 | 27.00 | 27.12 | 1,163,080 | -0.16(-0.60%) |
Sep 26, 2005 | 27.46 | 27.50 | 27.17 | 27.28 | 688,380 | -0.03(-0.10%) |
Sep 23, 2005 | 27.31 | 27.59 | 27.13 | 27.31 | 1,304,760 | -0.12(-0.43%) |
Sep 22, 2005 | 27.12 | 27.49 | 26.90 | 27.42 | 1,885,526 | +0.30(+1.10%) |
Sep 21, 2005 | 28.74 | 27.78 | 26.85 | 27.12 | 4,370,288 | -1.93(-6.63%) |
Sep 20, 2005 | 28.91 | 29.47 | 28.90 | 29.05 | 954,154 | +0.19(+0.66%) |
Sep 19, 2005 | 29.16 | 29.24 | 28.86 | 28.86 | 498,368 | -0.47(-1.60%) |
Sep 16, 2005 | 29.52 | 29.57 | 29.28 | 29.33 | 1,050,599 | -0.19(-0.64%) |
Sep 15, 2005 | 29.66 | 29.76 | 29.37 | 29.52 | 573,245 | -0.19(-0.64%) |
Sep 14, 2005 | 30.01 | 30.24 | 29.53 | 29.71 | 1,758,003 | -0.30(-0.99%) |
Sep 13, 2005 | 30.93 | 30.93 | 29.77 | 30.01 | 1,414,918 | -1.27(-4.05%) |
Sep 12, 2005 | 30.92 | 31.65 | 30.92 | 31.27 | 1,521,316 | +0.35(+1.14%) |
Sep 09, 2005 | 29.84 | 31.01 | 29.75 | 30.92 | 2,827,514 | +1.15(+3.86%) |
Sep 08, 2005 | 29.41 | 29.95 | 29.37 | 29.77 | 1,783,551 | +0.17(+0.58%) |
Sep 07, 2005 | 29.25 | 29.64 | 29.12 | 29.60 | 822,871 | +0.48(+1.65%) |
Sep 06, 2005 | 28.99 | 29.29 | 28.96 | 29.12 | 668,140 | +0.15(+0.53%) |
Sep 02, 2005 | 29.13 | 29.21 | 28.97 | 28.97 | 746,003 | -0.16(-0.56%) |
Sep 01, 2005 | 29.00 | 29.24 | 28.84 | 29.13 | 973,731 | +0.26(+0.91%) |
Aug 31, 2005 | 28.59 | 28.87 | 28.44 | 28.87 | 644,693 | +0.23(+0.82%) |
Aug 30, 2005 | 28.86 | 28.86 | 28.53 | 28.63 | 802,189 | -0.38(-1.31%) |
Aug 29, 2005 | 28.63 | 29.11 | 28.48 | 29.01 | 588,065 | +0.38(+1.33%) |
Aug 26, 2005 | 28.83 | 28.93 | 28.52 | 28.63 | 453,685 | -0.20(-0.69%) |
Aug 25, 2005 | 28.76 | 28.94 | 28.76 | 28.83 | 350,273 | +0.05(+0.19%) |
Aug 24, 2005 | 29.24 | 29.24 | 28.74 | 28.78 | 462,754 | -0.49(-1.67%) |
Aug 23, 2005 | 29.66 | 29.76 | 29.22 | 29.27 | 1,002,708 | -0.30(-1.01%) |
Aug 22, 2005 | 29.14 | 29.72 | 29.14 | 29.57 | 1,099,374 | +0.53(+1.84%) |
Aug 19, 2005 | 29.10 | 29.20 | 28.96 | 29.03 | 485,870 | +0.00(+0.00%) |
Aug 18, 2005 | 28.82 | 29.17 | 28.71 | 29.03 | 1,151,467 | +0.21(+0.72%) |
Aug 17, 2005 | 29.10 | 29.35 | 28.80 | 28.82 | 606,093 | -0.28(-0.96%) |
Aug 16, 2005 | 29.61 | 29.61 | 28.97 | 29.10 | 1,578,387 | -0.53(-1.80%) |
Aug 15, 2005 | 28.39 | 30.23 | 28.39 | 29.64 | 3,308,076 | +1.25(+4.40%) |
Aug 12, 2005 | 28.45 | 28.66 | 28.17 | 28.39 | 847,535 | -0.24(-0.82%) |
Aug 11, 2005 | 28.38 | 28.66 | 28.30 | 28.63 | 339,102 | +0.24(+0.86%) |
Aug 10, 2005 | 28.47 | 28.82 | 28.35 | 28.38 | 641,596 | -0.12(-0.41%) |
Aug 09, 2005 | 28.61 | 28.82 | 28.41 | 28.50 | 506,220 | -0.16(-0.57%) |
Aug 08, 2005 | 28.71 | 28.79 | 28.49 | 28.66 | 777,303 | -0.05(-0.16%) |
Aug 05, 2005 | 28.83 | 28.83 | 28.55 | 28.71 | 1,051,373 | -0.14(-0.47%) |
Aug 04, 2005 | 28.25 | 29.10 | 28.25 | 28.84 | 1,499,970 | +0.51(+1.79%) |
Aug 03, 2005 | 28.03 | 28.36 | 27.98 | 28.34 | 652,103 | +0.29(+1.03%) |
Aug 02, 2005 | 28.14 | 28.28 | 27.99 | 28.05 | 820,106 | -0.14(-0.48%) |
Aug 01, 2005 | 28.48 | 28.48 | 28.15 | 28.18 | 747,994 | -0.32(-1.11%) |
Jul 29, 2005 | 28.62 | 28.79 | 28.32 | 28.50 | 950,173 | -0.16(-0.57%) |
Jul 28, 2005 | 28.71 | 28.89 | 28.44 | 28.66 | 847,535 | -0.05(-0.16%) |
Jul 27, 2005 | 28.89 | 28.94 | 28.54 | 28.71 | 644,914 | -0.18(-0.63%) |
Jul 26, 2005 | 29.06 | 29.14 | 28.78 | 28.89 | 1,014,100 | -0.24(-0.84%) |
Jul 25, 2005 | 28.73 | 29.62 | 28.69 | 29.13 | 1,541,335 | +0.39(+1.35%) |
Jul 22, 2005 | 28.41 | 28.74 | 28.30 | 28.74 | 1,178,232 | +0.18(+0.63%) |
Jul 21, 2005 | 29.66 | 29.66 | 28.51 | 28.56 | 891,554 | -0.48(-1.65%) |
Jul 20, 2005 | 28.43 | 29.12 | 28.26 | 29.04 | 978,818 | +0.52(+1.84%) |
Jul 19, 2005 | 28.23 | 28.63 | 28.16 | 28.52 | 814,023 | +0.35(+1.25%) |
Jul 18, 2005 | 28.22 | 28.35 | 28.13 | 28.16 | 292,760 | -0.05(-0.16%) |
Jul 15, 2005 | 28.37 | 28.40 | 28.16 | 28.21 | 486,644 | -0.17(-0.61%) |
Jul 14, 2005 | 28.34 | 28.56 | 28.30 | 28.38 | 733,063 | +0.06(+0.22%) |
Jul 13, 2005 | 28.44 | 28.55 | 28.18 | 28.32 | 423,933 | -0.14(-0.51%) |
Jul 12, 2005 | 28.46 | 28.71 | 28.36 | 28.46 | 629,651 | -0.12(-0.41%) |
Jul 11, 2005 | 28.40 | 28.61 | 28.28 | 28.58 | 614,831 | +0.21(+0.73%) |
Jul 08, 2005 | 27.77 | 28.43 | 27.69 | 28.37 | 1,123,263 | +0.60(+2.15%) |
Jul 07, 2005 | 27.62 | 27.95 | 27.54 | 27.78 | 1,169,937 | -0.05(-0.16%) |
Jul 06, 2005 | 27.71 | 27.97 | 27.69 | 27.82 | 1,258,528 | -0.13(-0.45%) |
Jul 05, 2005 | 28.03 | 28.10 | 27.90 | 27.95 | 1,191,394 | -0.14(-0.52%) |