Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.12 | 27.33 | 26.91 | 27.17 | 9,859,738 | +0.06(+0.21%) |
Sep 29, 2005 | 26.86 | 27.24 | 26.46 | 27.12 | 13,096,397 | +0.15(+0.55%) |
Sep 28, 2005 | 26.97 | 27.39 | 26.71 | 26.97 | 19,215,872 | -0.38(-1.41%) |
Sep 27, 2005 | 27.47 | 27.51 | 27.15 | 27.35 | 11,309,778 | -0.01(-0.05%) |
Sep 26, 2005 | 27.71 | 27.76 | 27.14 | 27.37 | 14,575,631 | -0.09(-0.31%) |
Sep 23, 2005 | 27.45 | 27.79 | 27.18 | 27.45 | 19,386,688 | -0.16(-0.57%) |
Sep 22, 2005 | 27.39 | 27.73 | 27.07 | 27.61 | 21,861,622 | +0.28(+1.04%) |
Sep 21, 2005 | 27.71 | 27.82 | 27.10 | 27.32 | 15,774,992 | -0.26(-0.93%) |
Sep 20, 2005 | 27.58 | 28.26 | 27.48 | 27.58 | 11,252,933 | -0.58(-2.07%) |
Sep 19, 2005 | 28.46 | 28.46 | 27.91 | 28.16 | 10,831,016 | -0.26(-0.93%) |
Sep 16, 2005 | 28.89 | 29.03 | 28.37 | 28.43 | 20,079,636 | -0.31(-1.09%) |
Sep 15, 2005 | 28.92 | 28.93 | 28.45 | 28.74 | 6,514,582 | +0.00(+0.00%) |
Sep 14, 2005 | 29.04 | 29.21 | 28.64 | 28.74 | 9,517,545 | -0.19(-0.64%) |
Sep 13, 2005 | 29.10 | 29.27 | 28.86 | 28.93 | 13,335,707 | -0.52(-1.77%) |
Sep 12, 2005 | 29.36 | 29.47 | 29.07 | 29.45 | 8,270,463 | +0.08(+0.27%) |
Sep 09, 2005 | 29.35 | 29.50 | 29.21 | 29.37 | 8,573,777 | +0.03(+0.10%) |
Sep 08, 2005 | 29.78 | 29.78 | 29.26 | 29.34 | 12,468,154 | -0.53(-1.79%) |
Sep 07, 2005 | 29.78 | 29.95 | 29.60 | 29.87 | 14,297,441 | +0.16(+0.53%) |
Sep 06, 2005 | 29.00 | 29.80 | 29.00 | 29.72 | 14,761,886 | +0.98(+3.42%) |
Sep 02, 2005 | 28.73 | 29.15 | 28.61 | 28.73 | 10,275,198 | -0.20(-0.69%) |
Sep 01, 2005 | 28.93 | 29.20 | 28.61 | 28.93 | 15,422,552 | +0.21(+0.72%) |
Aug 31, 2005 | 28.57 | 28.85 | 28.16 | 28.73 | 15,735,972 | +0.41(+1.43%) |
Aug 30, 2005 | 28.75 | 28.96 | 27.89 | 28.32 | 18,067,602 | -0.56(-1.95%) |
Aug 29, 2005 | 28.39 | 29.23 | 28.39 | 28.88 | 15,879,979 | +0.52(+1.83%) |
Aug 26, 2005 | 28.36 | 28.64 | 28.18 | 28.36 | 8,689,011 | -0.26(-0.92%) |
Aug 25, 2005 | 28.39 | 28.68 | 28.33 | 28.63 | 11,108,785 | +0.20(+0.70%) |
Aug 24, 2005 | 28.82 | 29.14 | 28.43 | 28.43 | 11,117,066 | -0.53(-1.82%) |
Aug 23, 2005 | 29.02 | 29.02 | 28.66 | 28.95 | 8,836,948 | +0.08(+0.27%) |
Aug 22, 2005 | 28.85 | 29.18 | 28.61 | 28.88 | 9,955,322 | +0.11(+0.40%) |
Aug 19, 2005 | 29.02 | 29.20 | 28.73 | 28.76 | 10,734,169 | -0.24(-0.81%) |
Aug 18, 2005 | 28.76 | 29.14 | 28.57 | 29.00 | 11,936,196 | +0.06(+0.20%) |
Aug 17, 2005 | 28.87 | 29.20 | 28.74 | 28.94 | 11,686,078 | -0.04(-0.12%) |
Aug 16, 2005 | 29.46 | 29.46 | 28.85 | 28.98 | 15,953,106 | -0.67(-2.26%) |
Aug 15, 2005 | 29.92 | 30.11 | 29.30 | 29.65 | 11,859,421 | +0.24(+0.80%) |
Aug 12, 2005 | 29.35 | 29.52 | 29.03 | 29.41 | 8,187,511 | -0.16(-0.53%) |
Aug 11, 2005 | 29.66 | 29.97 | 29.22 | 29.57 | 9,666,605 | -0.11(-0.38%) |
Aug 10, 2005 | 29.71 | 30.29 | 29.57 | 29.68 | 11,678,639 | +0.21(+0.72%) |
Aug 09, 2005 | 29.17 | 29.59 | 29.09 | 29.47 | 9,331,851 | +0.55(+1.90%) |
Aug 08, 2005 | 29.25 | 29.28 | 28.73 | 28.92 | 8,994,430 | -0.26(-0.88%) |
Aug 05, 2005 | 29.37 | 29.47 | 29.00 | 29.18 | 9,656,359 | -0.24(-0.80%) |
Aug 04, 2005 | 29.57 | 29.92 | 29.28 | 29.41 | 13,962,407 | -0.68(-2.25%) |
Aug 03, 2005 | 29.99 | 30.24 | 29.88 | 30.09 | 9,391,503 | -0.13(-0.42%) |
Aug 02, 2005 | 30.44 | 30.49 | 30.12 | 30.22 | 10,479,700 | -0.32(-1.05%) |
Aug 01, 2005 | 30.79 | 30.91 | 30.19 | 30.54 | 10,065,784 | -0.46(-1.49%) |
Jul 29, 2005 | 31.19 | 31.28 | 30.81 | 31.00 | 8,116,069 | -0.26(-0.82%) |
Jul 28, 2005 | 30.82 | 31.28 | 30.82 | 31.26 | 7,762,366 | +0.37(+1.20%) |
Jul 27, 2005 | 31.18 | 31.18 | 30.65 | 30.89 | 7,273,078 | -0.24(-0.78%) |
Jul 26, 2005 | 30.69 | 31.28 | 30.68 | 31.13 | 9,954,620 | +0.45(+1.46%) |
Jul 25, 2005 | 30.87 | 31.18 | 30.64 | 30.68 | 7,031,100 | -0.29(-0.94%) |
Jul 22, 2005 | 30.79 | 31.03 | 30.48 | 30.97 | 7,371,750 | +0.09(+0.28%) |
Jul 21, 2005 | 31.13 | 31.30 | 30.66 | 30.89 | 13,623,863 | -0.43(-1.37%) |
Jul 20, 2005 | 30.79 | 31.33 | 30.67 | 31.31 | 15,326,407 | +0.53(+1.74%) |
Jul 19, 2005 | 30.28 | 30.81 | 30.24 | 30.78 | 15,097,342 | +0.53(+1.77%) |
Jul 18, 2005 | 29.54 | 30.28 | 29.54 | 30.24 | 12,386,606 | +0.60(+2.02%) |
Jul 15, 2005 | 29.23 | 29.92 | 29.22 | 29.65 | 10,654,727 | +0.41(+1.39%) |
Jul 14, 2005 | 29.19 | 29.67 | 29.19 | 29.24 | 9,041,871 | +0.04(+0.15%) |
Jul 13, 2005 | 29.36 | 29.62 | 29.15 | 29.20 | 10,949,619 | -0.23(-0.77%) |
Jul 12, 2005 | 28.89 | 29.57 | 28.86 | 29.42 | 16,921,436 | +0.71(+2.48%) |
Jul 11, 2005 | 28.36 | 28.84 | 28.32 | 28.71 | 7,514,915 | +0.16(+0.55%) |
Jul 08, 2005 | 28.14 | 28.62 | 28.07 | 28.56 | 8,508,651 | +0.51(+1.83%) |
Jul 07, 2005 | 27.78 | 28.31 | 27.51 | 28.04 | 9,196,827 | +0.06(+0.23%) |
Jul 06, 2005 | 28.53 | 28.59 | 27.78 | 27.98 | 8,921,444 | -0.58(-2.02%) |
Jul 05, 2005 | 28.19 | 28.65 | 28.08 | 28.56 | 12,953,793 | +0.42(+1.49%) |