Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.87 | 32.11 | 31.47 | 31.84 | 4,154,349 | -0.03(-0.09%) |
Sep 29, 2005 | 31.34 | 31.93 | 31.12 | 31.87 | 4,684,529 | +0.61(+1.95%) |
Sep 28, 2005 | 30.75 | 31.43 | 30.47 | 31.26 | 3,801,882 | +0.09(+0.30%) |
Sep 27, 2005 | 31.19 | 31.36 | 30.90 | 31.16 | 4,026,243 | -0.02(-0.07%) |
Sep 26, 2005 | 31.72 | 31.72 | 31.01 | 31.19 | 7,446,485 | +0.85(+2.81%) |
Sep 23, 2005 | 30.33 | 30.69 | 29.70 | 30.33 | 4,062,039 | +0.54(+1.81%) |
Sep 22, 2005 | 29.60 | 29.99 | 28.86 | 29.79 | 5,235,990 | +0.01(+0.02%) |
Sep 21, 2005 | 30.64 | 30.64 | 29.72 | 29.79 | 5,200,899 | -0.85(-2.78%) |
Sep 20, 2005 | 30.80 | 31.15 | 30.55 | 30.64 | 4,587,287 | -0.22(-0.71%) |
Sep 19, 2005 | 30.97 | 31.06 | 30.65 | 30.86 | 4,403,655 | -0.01(-0.02%) |
Sep 16, 2005 | 30.69 | 31.02 | 30.65 | 30.87 | 6,399,090 | +0.37(+1.21%) |
Sep 15, 2005 | 30.19 | 30.61 | 30.19 | 30.50 | 2,839,185 | +0.31(+1.03%) |
Sep 14, 2005 | 30.23 | 30.40 | 30.16 | 30.19 | 4,428,177 | -0.04(-0.14%) |
Sep 13, 2005 | 29.84 | 30.73 | 29.80 | 30.23 | 5,734,321 | +0.49(+1.65%) |
Sep 12, 2005 | 29.45 | 29.86 | 29.45 | 29.74 | 6,262,246 | +0.04(+0.12%) |
Sep 09, 2005 | 30.08 | 30.11 | 29.55 | 29.70 | 7,820,092 | -0.38(-1.27%) |
Sep 08, 2005 | 30.90 | 30.90 | 29.98 | 30.09 | 5,977,285 | -0.40(-1.33%) |
Sep 07, 2005 | 30.50 | 30.64 | 30.37 | 30.49 | 3,265,077 | -0.21(-0.69%) |
Sep 06, 2005 | 30.37 | 30.76 | 30.26 | 30.70 | 4,834,057 | +0.59(+1.96%) |
Sep 02, 2005 | 30.12 | 30.28 | 29.94 | 30.11 | 3,249,857 | +0.16(+0.54%) |
Sep 01, 2005 | 30.36 | 30.64 | 29.87 | 29.95 | 6,456,589 | -0.57(-1.86%) |
Aug 31, 2005 | 30.72 | 30.93 | 30.01 | 30.52 | 9,689,112 | -0.67(-2.14%) |
Aug 30, 2005 | 31.40 | 31.41 | 30.75 | 31.19 | 4,007,358 | -0.23(-0.72%) |
Aug 29, 2005 | 31.70 | 31.70 | 30.49 | 31.41 | 5,768,426 | -0.33(-1.05%) |
Aug 26, 2005 | 31.65 | 31.96 | 31.28 | 31.75 | 3,235,623 | +0.10(+0.31%) |
Aug 25, 2005 | 31.70 | 31.71 | 31.41 | 31.65 | 2,685,007 | +0.13(+0.41%) |
Aug 24, 2005 | 31.98 | 32.04 | 31.48 | 31.52 | 2,664,854 | -0.43(-1.35%) |
Aug 23, 2005 | 32.09 | 32.13 | 31.82 | 31.95 | 2,730,669 | -0.08(-0.24%) |
Aug 22, 2005 | 31.58 | 32.14 | 31.58 | 32.03 | 5,135,507 | +0.57(+1.80%) |
Aug 19, 2005 | 31.29 | 31.57 | 31.16 | 31.46 | 3,273,674 | +0.31(+0.98%) |
Aug 18, 2005 | 31.02 | 31.26 | 30.73 | 31.16 | 6,600,057 | +0.09(+0.27%) |
Aug 17, 2005 | 31.21 | 31.29 | 31.04 | 31.07 | 4,738,647 | -0.20(-0.64%) |
Aug 16, 2005 | 31.64 | 31.66 | 31.20 | 31.27 | 2,830,307 | -0.37(-1.17%) |
Aug 15, 2005 | 31.54 | 31.75 | 31.43 | 31.64 | 3,166,567 | +0.13(+0.43%) |
Aug 12, 2005 | 31.68 | 31.77 | 31.43 | 31.50 | 2,981,243 | -0.18(-0.56%) |
Aug 11, 2005 | 31.65 | 31.75 | 31.39 | 31.68 | 3,194,894 | +0.11(+0.36%) |
Aug 10, 2005 | 31.58 | 32.09 | 31.48 | 31.57 | 3,171,499 | +0.06(+0.20%) |
Aug 09, 2005 | 31.40 | 31.61 | 31.29 | 31.50 | 4,533,311 | +0.53(+1.69%) |
Aug 08, 2005 | 31.41 | 31.45 | 30.94 | 30.98 | 2,314,642 | -0.25(-0.80%) |
Aug 05, 2005 | 31.82 | 31.82 | 31.05 | 31.23 | 3,947,322 | -0.51(-1.61%) |
Aug 04, 2005 | 31.80 | 32.08 | 31.59 | 31.74 | 4,238,625 | +0.06(+0.20%) |
Aug 03, 2005 | 31.61 | 31.84 | 31.43 | 31.68 | 3,238,864 | +0.01(+0.02%) |
Aug 02, 2005 | 31.58 | 31.89 | 31.36 | 31.67 | 3,499,022 | +0.24(+0.77%) |
Aug 01, 2005 | 31.38 | 31.56 | 31.23 | 31.43 | 4,986,403 | +0.19(+0.61%) |
Jul 29, 2005 | 30.76 | 31.40 | 30.75 | 31.24 | 6,064,662 | +0.69(+2.25%) |
Jul 28, 2005 | 30.12 | 30.59 | 30.01 | 30.55 | 6,865,852 | +1.16(+3.96%) |
Jul 27, 2005 | 29.09 | 29.40 | 29.01 | 29.38 | 3,392,619 | +0.42(+1.45%) |
Jul 26, 2005 | 28.92 | 29.08 | 28.81 | 28.96 | 2,052,229 | +0.05(+0.17%) |
Jul 25, 2005 | 29.09 | 29.20 | 28.82 | 28.91 | 1,625,633 | -0.24(-0.83%) |
Jul 22, 2005 | 29.01 | 29.23 | 28.84 | 29.16 | 2,434,856 | +0.09(+0.32%) |
Jul 21, 2005 | 29.43 | 29.44 | 28.96 | 29.06 | 3,587,104 | -0.45(-1.51%) |
Jul 20, 2005 | 29.45 | 29.74 | 29.31 | 29.51 | 2,294,066 | -0.12(-0.41%) |
Jul 19, 2005 | 29.59 | 29.73 | 29.34 | 29.63 | 2,451,627 | +0.18(+0.63%) |
Jul 18, 2005 | 29.43 | 29.55 | 29.30 | 29.45 | 1,884,663 | +0.03(+0.10%) |
Jul 15, 2005 | 29.23 | 29.46 | 29.23 | 29.42 | 2,605,945 | +0.19(+0.66%) |
Jul 14, 2005 | 29.20 | 29.42 | 29.13 | 29.23 | 3,011,543 | +0.26(+0.91%) |
Jul 13, 2005 | 28.91 | 29.06 | 28.82 | 28.96 | 3,265,077 | -0.12(-0.41%) |
Jul 12, 2005 | 29.04 | 29.19 | 28.86 | 29.09 | 4,036,531 | +0.05(+0.17%) |
Jul 11, 2005 | 28.60 | 29.08 | 28.50 | 29.04 | 5,451,473 | +0.63(+2.22%) |
Jul 08, 2005 | 28.52 | 28.53 | 28.13 | 28.40 | 6,076,500 | -0.30(-1.04%) |
Jul 07, 2005 | 28.17 | 28.70 | 27.99 | 28.70 | 3,208,987 | +0.26(+0.92%) |
Jul 06, 2005 | 28.47 | 28.63 | 28.42 | 28.44 | 2,443,593 | -0.14(-0.50%) |
Jul 05, 2005 | 27.99 | 28.65 | 27.96 | 28.58 | 2,824,106 | +0.48(+1.72%) |