Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.59 | 29.80 | 29.10 | 29.57 | 2,187,983 | -0.07(-0.24%) |
Sep 29, 2005 | 29.32 | 29.65 | 29.16 | 29.64 | 2,393,267 | +0.40(+1.37%) |
Sep 28, 2005 | 28.99 | 29.73 | 28.84 | 29.24 | 3,542,648 | +0.32(+1.11%) |
Sep 27, 2005 | 29.10 | 29.17 | 28.92 | 28.92 | 1,974,859 | -0.18(-0.62%) |
Sep 26, 2005 | 29.20 | 29.25 | 28.73 | 29.10 | 1,501,704 | +0.08(+0.28%) |
Sep 23, 2005 | 29.02 | 29.34 | 28.50 | 29.02 | 1,874,402 | -0.19(-0.65%) |
Sep 22, 2005 | 29.21 | 29.42 | 29.00 | 29.21 | 1,413,730 | +0.01(+0.03%) |
Sep 21, 2005 | 29.41 | 29.55 | 29.00 | 29.20 | 1,693,801 | -0.28(-0.95%) |
Sep 20, 2005 | 29.88 | 30.14 | 29.47 | 29.48 | 1,704,790 | -0.32(-1.07%) |
Sep 19, 2005 | 29.96 | 30.35 | 29.70 | 29.80 | 1,152,169 | -0.05(-0.17%) |
Sep 16, 2005 | 29.97 | 30.24 | 29.76 | 29.85 | 2,614,544 | -0.23(-0.76%) |
Sep 15, 2005 | 31.46 | 31.56 | 30.04 | 30.08 | 4,010,164 | -1.91(-5.97%) |
Sep 14, 2005 | 32.01 | 32.14 | 31.84 | 31.99 | 1,188,800 | -0.12(-0.37%) |
Sep 13, 2005 | 31.82 | 32.33 | 31.81 | 32.11 | 1,328,888 | +0.05(+0.16%) |
Sep 12, 2005 | 31.82 | 32.32 | 31.72 | 32.06 | 1,299,866 | +0.22(+0.69%) |
Sep 09, 2005 | 31.47 | 32.00 | 31.37 | 31.84 | 1,487,587 | +0.38(+1.21%) |
Sep 08, 2005 | 31.33 | 31.59 | 31.21 | 31.46 | 1,096,158 | -0.02(-0.06%) |
Sep 07, 2005 | 31.31 | 31.50 | 31.10 | 31.48 | 1,071,018 | +0.17(+0.54%) |
Sep 06, 2005 | 30.50 | 31.39 | 30.38 | 31.31 | 2,365,097 | +0.91(+2.99%) |
Sep 02, 2005 | 30.33 | 30.71 | 30.23 | 30.40 | 1,011,101 | +0.15(+0.50%) |
Sep 01, 2005 | 29.79 | 30.49 | 29.64 | 30.25 | 1,420,312 | +0.32(+1.07%) |
Aug 31, 2005 | 30.06 | 30.08 | 29.62 | 29.93 | 1,752,956 | -0.07(-0.23%) |
Aug 30, 2005 | 30.06 | 30.09 | 29.54 | 30.00 | 1,346,583 | -0.12(-0.40%) |
Aug 29, 2005 | 30.00 | 30.35 | 29.97 | 30.12 | 1,076,030 | +0.10(+0.33%) |
Aug 26, 2005 | 29.91 | 30.18 | 29.60 | 30.02 | 910,730 | +0.10(+0.33%) |
Aug 25, 2005 | 30.04 | 30.33 | 29.72 | 29.92 | 1,735,696 | -0.31(-1.03%) |
Aug 24, 2005 | 30.78 | 30.89 | 30.20 | 30.23 | 1,814,309 | -0.70(-2.26%) |
Aug 23, 2005 | 30.77 | 31.03 | 30.43 | 30.93 | 1,416,785 | +0.11(+0.36%) |
Aug 22, 2005 | 30.62 | 30.94 | 30.32 | 30.82 | 1,404,291 | +0.18(+0.59%) |
Aug 19, 2005 | 30.64 | 30.98 | 30.50 | 30.64 | 1,145,565 | -0.14(-0.45%) |
Aug 18, 2005 | 30.79 | 31.00 | 30.70 | 30.78 | 1,056,223 | -0.11(-0.36%) |
Aug 17, 2005 | 30.98 | 31.11 | 30.85 | 30.89 | 1,193,325 | -0.04(-0.13%) |
Aug 16, 2005 | 31.35 | 31.39 | 30.85 | 30.93 | 1,249,179 | -0.33(-1.06%) |
Aug 15, 2005 | 31.05 | 31.41 | 31.04 | 31.26 | 846,170 | +0.04(+0.13%) |
Aug 12, 2005 | 31.07 | 31.22 | 30.94 | 31.22 | 1,840,223 | +0.21(+0.68%) |
Aug 11, 2005 | 30.86 | 31.16 | 30.61 | 31.01 | 1,292,066 | +0.11(+0.36%) |
Aug 10, 2005 | 30.59 | 31.30 | 30.55 | 30.90 | 2,827,085 | -0.10(-0.32%) |
Aug 09, 2005 | 30.05 | 31.16 | 29.61 | 31.00 | 5,241,084 | +1.61(+5.48%) |
Aug 08, 2005 | 29.58 | 29.60 | 29.11 | 29.39 | 1,906,366 | -0.31(-1.04%) |
Aug 05, 2005 | 29.95 | 29.99 | 29.52 | 29.70 | 1,421,131 | -0.14(-0.47%) |
Aug 04, 2005 | 29.63 | 30.00 | 29.50 | 29.84 | 2,036,441 | +0.22(+0.74%) |
Aug 03, 2005 | 29.61 | 29.67 | 29.20 | 29.62 | 1,322,649 | -0.08(-0.27%) |
Aug 02, 2005 | 29.03 | 29.73 | 29.03 | 29.70 | 2,345,110 | +0.59(+2.03%) |
Aug 01, 2005 | 28.96 | 29.30 | 28.70 | 29.11 | 1,847,463 | +0.39(+1.36%) |
Jul 29, 2005 | 28.85 | 28.92 | 28.60 | 28.72 | 1,739,716 | -0.07(-0.24%) |
Jul 28, 2005 | 28.55 | 28.85 | 28.52 | 28.79 | 1,829,933 | +0.17(+0.59%) |
Jul 27, 2005 | 28.60 | 28.80 | 28.51 | 28.62 | 1,678,239 | +0.01(+0.03%) |
Jul 26, 2005 | 29.00 | 29.10 | 28.50 | 28.61 | 2,261,984 | -0.38(-1.31%) |
Jul 25, 2005 | 29.03 | 29.29 | 28.90 | 28.99 | 996,872 | -0.09(-0.31%) |
Jul 22, 2005 | 28.95 | 29.33 | 28.82 | 29.08 | 2,348,450 | +0.13(+0.45%) |
Jul 21, 2005 | 29.44 | 29.59 | 28.81 | 28.95 | 4,070,132 | -1.05(-3.50%) |
Jul 20, 2005 | 29.96 | 30.07 | 29.78 | 30.00 | 1,851,707 | +0.04(+0.12%) |
Jul 19, 2005 | 29.90 | 29.99 | 29.79 | 29.96 | 1,859,606 | +0.14(+0.45%) |
Jul 18, 2005 | 29.90 | 29.99 | 29.62 | 29.83 | 1,701,277 | -0.12(-0.40%) |
Jul 15, 2005 | 30.16 | 30.18 | 29.88 | 29.95 | 1,248,452 | +0.01(+0.03%) |
Jul 14, 2005 | 29.83 | 30.00 | 29.80 | 29.94 | 1,317,506 | +0.15(+0.50%) |
Jul 13, 2005 | 29.97 | 30.05 | 29.78 | 29.79 | 1,440,588 | -0.21(-0.70%) |
Jul 12, 2005 | 30.09 | 30.15 | 29.97 | 30.00 | 1,619,975 | -0.02(-0.07%) |
Jul 11, 2005 | 30.03 | 30.48 | 29.89 | 30.02 | 1,948,180 | -0.05(-0.17%) |
Jul 08, 2005 | 29.80 | 30.16 | 29.73 | 30.07 | 1,292,990 | +0.23(+0.77%) |
Jul 07, 2005 | 29.66 | 29.95 | 29.62 | 29.84 | 1,945,580 | -0.14(-0.47%) |
Jul 06, 2005 | 30.04 | 30.12 | 29.83 | 29.98 | 1,224,327 | -0.01(-0.03%) |
Jul 05, 2005 | 30.08 | 30.19 | 29.88 | 29.99 | 1,715,200 | -0.20(-0.66%) |