Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 32.08 | 32.43 | 31.73 | 31.81 | 9,941,831 | -0.46(-1.41%) |
Sep 29, 2005 | 31.82 | 32.35 | 31.49 | 32.27 | 12,924,007 | +0.64(+2.03%) |
Sep 28, 2005 | 31.57 | 31.81 | 31.13 | 31.63 | 10,634,302 | +0.24(+0.75%) |
Sep 27, 2005 | 31.44 | 31.52 | 31.08 | 31.39 | 9,799,425 | -0.18(-0.58%) |
Sep 26, 2005 | 30.81 | 31.63 | 30.76 | 31.57 | 13,574,064 | +0.50(+1.60%) |
Sep 23, 2005 | 31.07 | 31.61 | 30.79 | 31.07 | 13,187,502 | -0.67(-2.11%) |
Sep 22, 2005 | 32.33 | 32.53 | 31.00 | 31.74 | 15,887,502 | -0.30(-0.95%) |
Sep 21, 2005 | 32.05 | 32.42 | 31.63 | 32.05 | 18,940,002 | +0.70(+2.22%) |
Sep 20, 2005 | 31.67 | 31.98 | 31.22 | 31.35 | 14,643,647 | -0.58(-1.82%) |
Sep 19, 2005 | 31.85 | 32.40 | 31.58 | 31.93 | 16,903,244 | +0.47(+1.49%) |
Sep 16, 2005 | 30.89 | 31.47 | 30.71 | 31.47 | 23,146,694 | +0.73(+2.38%) |
Sep 15, 2005 | 30.92 | 31.16 | 30.42 | 30.73 | 11,632,683 | +0.03(+0.09%) |
Sep 14, 2005 | 30.26 | 30.83 | 30.17 | 30.71 | 12,512,611 | +0.58(+1.93%) |
Sep 13, 2005 | 30.58 | 30.67 | 29.95 | 30.12 | 13,881,511 | -0.44(-1.43%) |
Sep 12, 2005 | 31.38 | 31.39 | 30.52 | 30.56 | 14,140,611 | -0.85(-2.69%) |
Sep 09, 2005 | 30.94 | 31.57 | 30.92 | 31.41 | 16,011,888 | +0.83(+2.71%) |
Sep 08, 2005 | 30.37 | 30.76 | 30.13 | 30.58 | 12,158,574 | +0.24(+0.78%) |
Sep 07, 2005 | 30.32 | 31.00 | 30.15 | 30.34 | 14,016,665 | -0.05(-0.16%) |
Sep 06, 2005 | 30.39 | 30.63 | 29.88 | 30.39 | 12,341,636 | +0.01(+0.03%) |
Sep 02, 2005 | 31.22 | 31.22 | 30.36 | 30.38 | 16,061,554 | -1.01(-3.23%) |
Sep 01, 2005 | 30.73 | 31.85 | 30.72 | 31.40 | 29,259,824 | +1.39(+4.64%) |
Aug 31, 2005 | 29.44 | 30.25 | 29.42 | 30.01 | 18,491,906 | +0.70(+2.38%) |
Aug 30, 2005 | 28.79 | 29.37 | 28.77 | 29.31 | 12,906,426 | +0.61(+2.12%) |
Aug 29, 2005 | 28.42 | 28.85 | 28.31 | 28.70 | 12,913,238 | +0.54(+1.92%) |
Aug 26, 2005 | 28.85 | 28.89 | 28.16 | 28.16 | 10,737,371 | -0.53(-1.84%) |
Aug 25, 2005 | 28.70 | 28.70 | 28.23 | 28.69 | 10,335,206 | -0.08(-0.28%) |
Aug 24, 2005 | 28.67 | 29.10 | 28.44 | 28.77 | 12,609,087 | +0.23(+0.81%) |
Aug 23, 2005 | 28.85 | 28.99 | 28.14 | 28.54 | 10,339,601 | -0.23(-0.79%) |
Aug 22, 2005 | 29.15 | 29.40 | 28.40 | 28.76 | 12,711,496 | +0.06(+0.22%) |
Aug 19, 2005 | 28.29 | 28.78 | 28.25 | 28.70 | 12,819,839 | +0.67(+2.39%) |
Aug 18, 2005 | 27.92 | 28.17 | 27.41 | 28.03 | 18,676,726 | -0.05(-0.16%) |
Aug 17, 2005 | 29.10 | 29.31 | 27.76 | 28.08 | 20,514,380 | -1.08(-3.71%) |
Aug 16, 2005 | 29.89 | 29.89 | 29.10 | 29.16 | 13,010,153 | -0.80(-2.67%) |
Aug 15, 2005 | 30.26 | 30.31 | 29.82 | 29.96 | 10,224,226 | -0.36(-1.17%) |
Aug 12, 2005 | 30.26 | 30.60 | 29.86 | 30.31 | 11,769,595 | +0.10(+0.33%) |
Aug 11, 2005 | 30.03 | 30.40 | 29.81 | 30.21 | 11,179,313 | +0.35(+1.16%) |
Aug 10, 2005 | 29.58 | 29.95 | 29.31 | 29.87 | 10,539,585 | +0.47(+1.59%) |
Aug 09, 2005 | 29.73 | 29.76 | 29.17 | 29.40 | 10,864,174 | -0.16(-0.55%) |
Aug 08, 2005 | 29.28 | 29.78 | 29.26 | 29.56 | 12,699,629 | +0.56(+1.91%) |
Aug 05, 2005 | 29.40 | 29.45 | 28.72 | 29.01 | 8,920,375 | -0.20(-0.67%) |
Aug 04, 2005 | 29.24 | 29.39 | 29.04 | 29.20 | 8,378,441 | +0.13(+0.44%) |
Aug 03, 2005 | 29.57 | 29.58 | 28.92 | 29.08 | 10,634,742 | -0.22(-0.75%) |
Aug 02, 2005 | 28.82 | 29.30 | 28.78 | 29.30 | 10,156,978 | +0.63(+2.19%) |
Aug 01, 2005 | 28.62 | 28.98 | 28.59 | 28.67 | 9,869,969 | +0.19(+0.65%) |
Jul 29, 2005 | 29.03 | 29.05 | 28.39 | 28.48 | 10,726,163 | -0.35(-1.20%) |
Jul 28, 2005 | 28.60 | 28.87 | 28.42 | 28.83 | 13,338,698 | +0.50(+1.75%) |
Jul 27, 2005 | 28.32 | 28.39 | 28.03 | 28.33 | 12,437,892 | +0.24(+0.86%) |
Jul 26, 2005 | 28.41 | 28.41 | 27.98 | 28.09 | 13,936,452 | -0.23(-0.80%) |
Jul 25, 2005 | 27.78 | 28.70 | 27.78 | 28.32 | 15,710,813 | +0.45(+1.60%) |
Jul 22, 2005 | 27.51 | 28.04 | 27.48 | 27.87 | 12,431,959 | +0.56(+2.03%) |
Jul 21, 2005 | 27.54 | 27.71 | 27.07 | 27.32 | 7,707,067 | -0.24(-0.86%) |
Jul 20, 2005 | 27.51 | 27.82 | 27.27 | 27.55 | 11,663,449 | -0.01(-0.03%) |
Jul 19, 2005 | 27.00 | 27.58 | 26.95 | 27.56 | 10,592,108 | +0.62(+2.31%) |
Jul 18, 2005 | 26.89 | 27.08 | 26.67 | 26.94 | 9,402,974 | -0.07(-0.25%) |
Jul 15, 2005 | 27.30 | 27.35 | 26.80 | 27.01 | 14,132,920 | -0.09(-0.32%) |
Jul 14, 2005 | 27.99 | 28.31 | 26.85 | 27.09 | 16,052,544 | -0.89(-3.19%) |
Jul 13, 2005 | 28.14 | 28.26 | 27.89 | 27.98 | 11,744,322 | -0.03(-0.11%) |
Jul 12, 2005 | 27.85 | 28.24 | 27.68 | 28.02 | 11,487,640 | +0.30(+1.08%) |
Jul 11, 2005 | 27.10 | 27.85 | 27.03 | 27.72 | 15,451,714 | +0.30(+1.11%) |
Jul 08, 2005 | 27.76 | 27.90 | 27.27 | 27.41 | 15,349,524 | -0.17(-0.61%) |
Jul 07, 2005 | 26.98 | 27.67 | 26.92 | 27.58 | 13,196,512 | +0.29(+1.05%) |
Jul 06, 2005 | 28.01 | 28.19 | 27.25 | 27.29 | 14,549,589 | -0.57(-2.06%) |
Jul 05, 2005 | 27.32 | 27.95 | 27.19 | 27.87 | 15,751,250 | +0.97(+3.62%) |