Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.12 | 31.20 | 30.73 | 31.01 | 17,485,104 | -0.17(-0.53%) |
Sep 29, 2005 | 30.77 | 31.22 | 30.64 | 31.18 | 27,366,484 | +0.33(+1.08%) |
Sep 28, 2005 | 30.82 | 31.08 | 30.59 | 30.85 | 19,350,952 | +0.11(+0.36%) |
Sep 27, 2005 | 30.87 | 31.07 | 30.55 | 30.73 | 14,333,588 | -0.03(-0.11%) |
Sep 26, 2005 | 31.10 | 31.18 | 30.60 | 30.77 | 18,781,746 | -0.25(-0.80%) |
Sep 23, 2005 | 31.02 | 31.13 | 30.37 | 31.02 | 20,358,926 | +0.53(+1.73%) |
Sep 22, 2005 | 30.49 | 30.85 | 30.27 | 30.49 | 21,576,828 | +0.19(+0.62%) |
Sep 21, 2005 | 30.28 | 30.79 | 29.97 | 30.30 | 33,571,072 | +0.21(+0.71%) |
Sep 20, 2005 | 30.03 | 30.82 | 30.01 | 30.09 | 35,083,424 | +0.49(+1.66%) |
Sep 19, 2005 | 29.92 | 30.01 | 29.34 | 29.60 | 14,843,974 | -0.42(-1.41%) |
Sep 16, 2005 | 29.36 | 30.05 | 29.24 | 30.02 | 28,679,956 | +0.74(+2.53%) |
Sep 15, 2005 | 29.29 | 29.45 | 29.10 | 29.28 | 12,531,703 | +0.12(+0.43%) |
Sep 14, 2005 | 29.61 | 29.77 | 28.97 | 29.15 | 18,028,394 | -0.54(-1.82%) |
Sep 13, 2005 | 29.49 | 30.15 | 29.40 | 29.70 | 19,303,102 | +0.21(+0.71%) |
Sep 12, 2005 | 29.44 | 29.59 | 29.27 | 29.49 | 13,752,869 | -0.18(-0.61%) |
Sep 09, 2005 | 28.98 | 29.77 | 28.66 | 29.67 | 27,449,890 | +0.74(+2.56%) |
Sep 08, 2005 | 28.43 | 29.09 | 28.21 | 28.93 | 24,384,458 | +0.79(+2.81%) |
Sep 07, 2005 | 28.02 | 28.31 | 27.98 | 28.14 | 13,727,832 | +0.03(+0.12%) |
Sep 06, 2005 | 27.75 | 28.25 | 27.73 | 28.10 | 13,581,609 | +0.41(+1.48%) |
Sep 02, 2005 | 27.71 | 27.96 | 27.63 | 27.69 | 9,766,706 | -0.03(-0.10%) |
Sep 01, 2005 | 27.35 | 27.90 | 27.32 | 27.72 | 14,108,535 | +0.20(+0.73%) |
Aug 31, 2005 | 27.60 | 27.64 | 27.05 | 27.52 | 17,385,114 | -0.10(-0.38%) |
Aug 30, 2005 | 27.61 | 27.65 | 27.21 | 27.62 | 14,019,908 | -0.08(-0.28%) |
Aug 29, 2005 | 27.42 | 27.89 | 27.41 | 27.70 | 10,263,239 | +0.08(+0.30%) |
Aug 26, 2005 | 27.66 | 27.82 | 27.38 | 27.62 | 11,039,964 | -0.15(-0.52%) |
Aug 25, 2005 | 27.70 | 27.80 | 27.44 | 27.76 | 12,082,494 | +0.30(+1.11%) |
Aug 24, 2005 | 27.74 | 28.32 | 27.38 | 27.46 | 14,521,056 | -0.46(-1.66%) |
Aug 23, 2005 | 28.02 | 28.32 | 27.91 | 27.92 | 10,726,995 | -0.18(-0.64%) |
Aug 22, 2005 | 27.89 | 28.52 | 27.89 | 28.10 | 15,782,225 | +0.24(+0.85%) |
Aug 19, 2005 | 27.64 | 28.08 | 27.58 | 27.87 | 14,019,850 | +0.19(+0.70%) |
Aug 18, 2005 | 27.55 | 28.03 | 27.55 | 27.67 | 14,572,031 | -0.13(-0.47%) |
Aug 17, 2005 | 27.90 | 28.10 | 27.58 | 27.80 | 14,860,696 | -0.09(-0.32%) |
Aug 16, 2005 | 28.69 | 28.74 | 27.70 | 27.89 | 23,065,876 | -0.84(-2.92%) |
Aug 15, 2005 | 28.06 | 28.92 | 28.02 | 28.73 | 19,879,076 | +0.46(+1.64%) |
Aug 12, 2005 | 27.77 | 28.27 | 27.73 | 28.27 | 18,217,990 | +0.21(+0.77%) |
Aug 11, 2005 | 27.36 | 28.16 | 27.34 | 28.05 | 29,108,512 | +0.88(+3.24%) |
Aug 10, 2005 | 27.42 | 27.87 | 27.12 | 27.17 | 26,050,042 | +0.30(+1.13%) |
Aug 09, 2005 | 27.17 | 27.38 | 26.76 | 26.87 | 13,502,733 | -0.30(-1.10%) |
Aug 08, 2005 | 27.08 | 27.50 | 27.08 | 27.17 | 10,225,733 | +0.03(+0.10%) |
Aug 05, 2005 | 27.26 | 27.52 | 27.01 | 27.14 | 10,627,481 | -0.28(-1.01%) |
Aug 04, 2005 | 27.38 | 27.66 | 27.23 | 27.42 | 11,664,624 | -0.26(-0.93%) |
Aug 03, 2005 | 27.27 | 27.72 | 27.18 | 27.67 | 13,969,744 | +0.19(+0.71%) |
Aug 02, 2005 | 27.05 | 27.60 | 26.97 | 27.48 | 14,216,965 | +0.45(+1.67%) |
Aug 01, 2005 | 27.19 | 27.39 | 26.90 | 27.03 | 13,461,206 | -0.33(-1.22%) |
Jul 29, 2005 | 27.60 | 27.82 | 27.32 | 27.36 | 18,398,166 | -0.21(-0.75%) |
Jul 28, 2005 | 27.70 | 27.84 | 27.40 | 27.57 | 19,908,022 | -0.26(-0.92%) |
Jul 27, 2005 | 27.29 | 27.91 | 27.24 | 27.82 | 23,122,422 | +0.42(+1.54%) |
Jul 26, 2005 | 27.19 | 27.55 | 27.14 | 27.40 | 17,838,684 | +0.17(+0.64%) |
Jul 25, 2005 | 27.02 | 27.47 | 26.99 | 27.23 | 19,605,782 | -0.01(-0.03%) |
Jul 22, 2005 | 26.85 | 27.37 | 26.76 | 27.23 | 25,109,734 | +0.20(+0.74%) |
Jul 21, 2005 | 25.98 | 27.23 | 25.90 | 27.03 | 74,435,240 | +2.02(+8.09%) |
Jul 20, 2005 | 24.57 | 25.07 | 24.43 | 25.01 | 27,762,414 | +0.20(+0.81%) |
Jul 19, 2005 | 24.44 | 24.83 | 24.10 | 24.81 | 14,376,294 | +0.47(+1.94%) |
Jul 18, 2005 | 24.50 | 24.60 | 24.34 | 24.34 | 14,368,813 | -0.32(-1.29%) |
Jul 15, 2005 | 24.57 | 24.73 | 24.28 | 24.66 | 19,220,770 | +0.16(+0.65%) |
Jul 14, 2005 | 24.25 | 24.57 | 24.24 | 24.50 | 17,642,494 | +0.30(+1.23%) |
Jul 13, 2005 | 24.25 | 24.36 | 24.12 | 24.20 | 16,908,270 | -0.12(-0.51%) |
Jul 12, 2005 | 24.39 | 24.48 | 23.93 | 24.32 | 19,736,350 | -0.07(-0.28%) |
Jul 11, 2005 | 24.03 | 24.53 | 24.02 | 24.39 | 20,586,130 | +0.31(+1.29%) |
Jul 08, 2005 | 23.18 | 24.14 | 23.10 | 24.08 | 21,841,480 | +0.89(+3.82%) |
Jul 07, 2005 | 22.94 | 23.32 | 22.86 | 23.19 | 18,696,414 | +0.05(+0.21%) |
Jul 06, 2005 | 23.11 | 23.53 | 22.97 | 23.15 | 19,230,320 | -0.13(-0.57%) |
Jul 05, 2005 | 23.04 | 23.42 | 22.94 | 23.28 | 14,785,254 | -0.01(-0.03%) |