Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.11 | 31.18 | 30.72 | 31.00 | 17,493,728 | -0.17(-0.53%) |
Sep 29, 2005 | 30.75 | 31.20 | 30.62 | 31.16 | 27,379,982 | +0.33(+1.08%) |
Sep 28, 2005 | 30.80 | 31.07 | 30.57 | 30.83 | 19,360,498 | +0.11(+0.36%) |
Sep 27, 2005 | 30.85 | 31.06 | 30.53 | 30.72 | 14,340,658 | -0.03(-0.11%) |
Sep 26, 2005 | 31.09 | 31.16 | 30.58 | 30.75 | 18,791,010 | -0.25(-0.80%) |
Sep 23, 2005 | 31.00 | 31.11 | 30.36 | 31.00 | 20,368,968 | +0.53(+1.73%) |
Sep 22, 2005 | 30.48 | 30.84 | 30.26 | 30.48 | 21,587,470 | +0.19(+0.62%) |
Sep 21, 2005 | 30.27 | 30.77 | 29.96 | 30.29 | 33,587,632 | +0.21(+0.71%) |
Sep 20, 2005 | 30.01 | 30.80 | 29.99 | 30.08 | 35,100,728 | +0.49(+1.66%) |
Sep 19, 2005 | 29.90 | 29.99 | 29.33 | 29.58 | 14,851,296 | -0.42(-1.41%) |
Sep 16, 2005 | 29.35 | 30.03 | 29.23 | 30.01 | 28,694,102 | +0.74(+2.53%) |
Sep 15, 2005 | 29.28 | 29.44 | 29.08 | 29.26 | 12,537,884 | +0.12(+0.43%) |
Sep 14, 2005 | 29.59 | 29.76 | 28.96 | 29.14 | 18,037,286 | -0.54(-1.82%) |
Sep 13, 2005 | 29.47 | 30.14 | 29.39 | 29.68 | 19,312,622 | +0.21(+0.71%) |
Sep 12, 2005 | 29.42 | 29.58 | 29.26 | 29.47 | 13,759,653 | -0.18(-0.61%) |
Sep 09, 2005 | 28.97 | 29.76 | 28.65 | 29.65 | 27,463,428 | +0.74(+2.56%) |
Sep 08, 2005 | 28.42 | 29.07 | 28.19 | 28.91 | 24,396,486 | +0.79(+2.81%) |
Sep 07, 2005 | 28.01 | 28.30 | 27.97 | 28.12 | 13,734,603 | +0.03(+0.12%) |
Sep 06, 2005 | 27.73 | 28.24 | 27.71 | 28.09 | 13,588,308 | +0.41(+1.48%) |
Sep 02, 2005 | 27.70 | 27.95 | 27.62 | 27.68 | 9,771,524 | -0.03(-0.10%) |
Sep 01, 2005 | 27.34 | 27.89 | 27.31 | 27.71 | 14,115,494 | +0.20(+0.73%) |
Aug 31, 2005 | 27.58 | 27.63 | 27.04 | 27.51 | 17,393,690 | -0.10(-0.38%) |
Aug 30, 2005 | 27.60 | 27.64 | 27.20 | 27.61 | 14,026,823 | -0.08(-0.28%) |
Aug 29, 2005 | 27.40 | 27.88 | 27.39 | 27.69 | 10,268,302 | +0.08(+0.30%) |
Aug 26, 2005 | 27.65 | 27.80 | 27.37 | 27.60 | 11,045,409 | -0.15(-0.52%) |
Aug 25, 2005 | 27.69 | 27.79 | 27.42 | 27.75 | 12,088,454 | +0.30(+1.11%) |
Aug 24, 2005 | 27.73 | 28.31 | 27.37 | 27.44 | 14,528,218 | -0.46(-1.66%) |
Aug 23, 2005 | 28.00 | 28.31 | 27.89 | 27.91 | 10,732,286 | -0.18(-0.64%) |
Aug 22, 2005 | 27.88 | 28.50 | 27.88 | 28.09 | 15,790,010 | +0.24(+0.85%) |
Aug 19, 2005 | 27.62 | 28.07 | 27.57 | 27.85 | 14,026,765 | +0.19(+0.70%) |
Aug 18, 2005 | 27.53 | 28.02 | 27.53 | 27.66 | 14,579,219 | -0.13(-0.47%) |
Aug 17, 2005 | 27.89 | 28.09 | 27.57 | 27.79 | 14,868,026 | -0.09(-0.32%) |
Aug 16, 2005 | 28.68 | 28.72 | 27.69 | 27.88 | 23,077,254 | -0.84(-2.92%) |
Aug 15, 2005 | 28.05 | 28.90 | 28.01 | 28.72 | 19,888,882 | +0.46(+1.64%) |
Aug 12, 2005 | 27.75 | 28.26 | 27.72 | 28.25 | 18,226,976 | +0.21(+0.77%) |
Aug 11, 2005 | 27.35 | 28.15 | 27.33 | 28.04 | 29,122,870 | +0.88(+3.24%) |
Aug 10, 2005 | 27.40 | 27.85 | 27.11 | 27.16 | 26,062,890 | +0.30(+1.14%) |
Aug 09, 2005 | 27.15 | 27.37 | 26.74 | 26.85 | 13,509,393 | -0.30(-1.10%) |
Aug 08, 2005 | 27.07 | 27.48 | 27.07 | 27.15 | 10,230,777 | +0.03(+0.10%) |
Aug 05, 2005 | 27.24 | 27.51 | 27.00 | 27.12 | 10,632,723 | -0.28(-1.01%) |
Aug 04, 2005 | 27.37 | 27.65 | 27.22 | 27.40 | 11,670,377 | -0.26(-0.93%) |
Aug 03, 2005 | 27.26 | 27.71 | 27.17 | 27.66 | 13,976,634 | +0.19(+0.71%) |
Aug 02, 2005 | 27.03 | 27.59 | 26.96 | 27.46 | 14,223,978 | +0.45(+1.67%) |
Aug 01, 2005 | 27.18 | 27.37 | 26.89 | 27.01 | 13,467,846 | -0.33(-1.22%) |
Jul 29, 2005 | 27.58 | 27.81 | 27.30 | 27.35 | 18,407,242 | -0.21(-0.75%) |
Jul 28, 2005 | 27.69 | 27.83 | 27.39 | 27.55 | 19,917,840 | -0.26(-0.92%) |
Jul 27, 2005 | 27.28 | 27.89 | 27.23 | 27.81 | 23,133,828 | +0.42(+1.54%) |
Jul 26, 2005 | 27.18 | 27.53 | 27.12 | 27.39 | 17,847,484 | +0.17(+0.64%) |
Jul 25, 2005 | 27.01 | 27.46 | 26.97 | 27.21 | 19,615,452 | -0.01(-0.03%) |
Jul 22, 2005 | 26.83 | 27.35 | 26.74 | 27.22 | 25,122,120 | +0.20(+0.74%) |
Jul 21, 2005 | 25.97 | 27.22 | 25.89 | 27.02 | 74,471,952 | +2.02(+8.09%) |
Jul 20, 2005 | 24.55 | 25.05 | 24.42 | 25.00 | 27,776,108 | +0.20(+0.81%) |
Jul 19, 2005 | 24.42 | 24.82 | 24.09 | 24.80 | 14,383,385 | +0.47(+1.94%) |
Jul 18, 2005 | 24.49 | 24.59 | 24.33 | 24.33 | 14,375,901 | -0.32(-1.29%) |
Jul 15, 2005 | 24.55 | 24.72 | 24.27 | 24.64 | 19,230,250 | +0.16(+0.65%) |
Jul 14, 2005 | 24.24 | 24.56 | 24.23 | 24.49 | 17,651,196 | +0.30(+1.23%) |
Jul 13, 2005 | 24.24 | 24.35 | 24.10 | 24.19 | 16,916,610 | -0.12(-0.51%) |
Jul 12, 2005 | 24.38 | 24.47 | 23.92 | 24.31 | 19,746,084 | -0.07(-0.28%) |
Jul 11, 2005 | 24.01 | 24.52 | 24.01 | 24.38 | 20,596,284 | +0.31(+1.29%) |
Jul 08, 2005 | 23.17 | 24.13 | 23.09 | 24.07 | 21,852,254 | +0.89(+3.82%) |
Jul 07, 2005 | 22.93 | 23.31 | 22.84 | 23.18 | 18,705,636 | +0.05(+0.21%) |
Jul 06, 2005 | 23.10 | 23.52 | 22.96 | 23.13 | 19,239,806 | -0.13(-0.57%) |
Jul 05, 2005 | 23.02 | 23.41 | 22.93 | 23.27 | 14,792,547 | -0.01(-0.03%) |