Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.66 | 30.92 | 30.45 | 30.87 | 3,855,306 | +0.34(+1.13%) |
Sep 29, 2005 | 30.35 | 30.68 | 30.10 | 30.53 | 3,598,954 | +0.14(+0.45%) |
Sep 28, 2005 | 31.04 | 31.07 | 30.36 | 30.39 | 5,459,395 | -0.52(-1.67%) |
Sep 27, 2005 | 30.50 | 31.04 | 30.47 | 30.91 | 3,212,049 | +0.27(+0.87%) |
Sep 26, 2005 | 30.92 | 31.16 | 30.34 | 30.64 | 3,331,967 | -0.04(-0.12%) |
Sep 23, 2005 | 30.68 | 31.12 | 30.52 | 30.68 | 3,330,329 | -0.16(-0.53%) |
Sep 22, 2005 | 30.84 | 30.93 | 29.49 | 30.84 | 6,172,711 | +1.12(+3.78%) |
Sep 21, 2005 | 29.62 | 30.11 | 29.02 | 29.72 | 5,304,968 | +0.09(+0.29%) |
Sep 20, 2005 | 30.41 | 30.43 | 29.52 | 29.63 | 4,809,263 | -0.64(-2.11%) |
Sep 19, 2005 | 30.78 | 30.99 | 30.13 | 30.27 | 4,168,058 | -0.67(-2.18%) |
Sep 16, 2005 | 30.74 | 31.01 | 30.65 | 30.94 | 6,928,519 | +0.18(+0.58%) |
Sep 15, 2005 | 31.09 | 31.14 | 30.74 | 30.76 | 3,585,815 | -0.16(-0.51%) |
Sep 14, 2005 | 31.28 | 31.47 | 30.87 | 30.92 | 2,860,164 | -0.27(-0.85%) |
Sep 13, 2005 | 31.35 | 31.52 | 31.04 | 31.19 | 3,659,662 | -0.28(-0.89%) |
Sep 12, 2005 | 30.87 | 31.52 | 30.78 | 31.47 | 2,911,091 | +0.63(+2.04%) |
Sep 09, 2005 | 30.89 | 31.06 | 30.74 | 30.84 | 1,937,745 | +0.00(+0.00%) |
Sep 08, 2005 | 30.88 | 31.01 | 30.69 | 30.84 | 2,772,842 | -0.19(-0.62%) |
Sep 07, 2005 | 30.93 | 31.17 | 30.84 | 31.03 | 3,360,289 | +0.08(+0.25%) |
Sep 06, 2005 | 30.93 | 31.19 | 30.70 | 30.95 | 5,539,118 | +0.03(+0.09%) |
Sep 02, 2005 | 30.99 | 31.17 | 30.74 | 30.92 | 2,673,213 | -0.01(-0.05%) |
Sep 01, 2005 | 31.35 | 31.65 | 30.76 | 30.94 | 6,729,942 | -0.16(-0.51%) |
Aug 31, 2005 | 30.85 | 31.15 | 30.53 | 31.09 | 6,181,423 | +0.26(+0.84%) |
Aug 30, 2005 | 30.88 | 31.00 | 30.46 | 30.84 | 6,700,102 | -0.27(-0.85%) |
Aug 29, 2005 | 30.45 | 31.35 | 30.37 | 31.10 | 3,231,135 | +0.21(+0.67%) |
Aug 26, 2005 | 30.99 | 31.20 | 30.82 | 30.89 | 2,918,396 | -0.21(-0.67%) |
Aug 25, 2005 | 31.26 | 31.36 | 31.02 | 31.10 | 3,468,600 | +0.06(+0.18%) |
Aug 24, 2005 | 31.11 | 31.57 | 31.02 | 31.04 | 3,782,522 | -0.23(-0.73%) |
Aug 23, 2005 | 31.75 | 31.78 | 31.14 | 31.27 | 4,640,694 | -0.42(-1.31%) |
Aug 22, 2005 | 31.71 | 31.85 | 31.37 | 31.69 | 3,812,640 | -0.02(-0.07%) |
Aug 19, 2005 | 31.52 | 31.93 | 31.45 | 31.71 | 5,759,057 | +0.20(+0.64%) |
Aug 18, 2005 | 31.13 | 31.71 | 30.97 | 31.51 | 4,701,254 | +0.23(+0.73%) |
Aug 17, 2005 | 30.61 | 31.65 | 30.54 | 31.28 | 5,806,260 | +0.67(+2.18%) |
Aug 16, 2005 | 30.73 | 30.73 | 30.31 | 30.61 | 4,745,474 | -0.19(-0.60%) |
Aug 15, 2005 | 30.66 | 30.99 | 30.56 | 30.80 | 3,071,502 | +0.12(+0.40%) |
Aug 12, 2005 | 30.60 | 30.87 | 30.41 | 30.68 | 4,246,591 | +0.02(+0.07%) |
Aug 11, 2005 | 30.47 | 30.84 | 30.46 | 30.66 | 8,641,044 | +0.23(+0.75%) |
Aug 10, 2005 | 30.93 | 31.18 | 30.38 | 30.43 | 7,375,635 | -0.52(-1.69%) |
Aug 09, 2005 | 31.07 | 31.19 | 30.75 | 30.95 | 6,391,230 | -0.07(-0.23%) |
Aug 08, 2005 | 31.40 | 31.54 | 30.91 | 31.02 | 5,363,716 | -0.27(-0.85%) |
Aug 05, 2005 | 31.45 | 31.74 | 31.21 | 31.29 | 3,906,052 | -0.42(-1.31%) |
Aug 04, 2005 | 31.72 | 31.96 | 31.42 | 31.70 | 6,316,963 | -0.14(-0.45%) |
Aug 03, 2005 | 32.35 | 32.51 | 31.68 | 31.85 | 8,614,499 | -0.67(-2.05%) |
Aug 02, 2005 | 32.87 | 32.87 | 32.44 | 32.51 | 2,057,461 | -0.19(-0.59%) |
Aug 01, 2005 | 32.90 | 33.00 | 32.54 | 32.71 | 3,044,490 | -0.23(-0.70%) |
Jul 29, 2005 | 33.24 | 33.32 | 32.79 | 32.94 | 3,059,005 | -0.40(-1.20%) |
Jul 28, 2005 | 33.01 | 33.42 | 32.91 | 33.34 | 2,814,158 | +0.31(+0.93%) |
Jul 27, 2005 | 32.99 | 33.07 | 32.70 | 33.03 | 1,928,554 | +0.07(+0.22%) |
Jul 26, 2005 | 32.89 | 33.10 | 32.86 | 32.96 | 1,677,947 | +0.06(+0.17%) |
Jul 25, 2005 | 32.78 | 33.16 | 32.78 | 32.90 | 1,840,446 | -0.02(-0.07%) |
Jul 22, 2005 | 32.62 | 32.98 | 32.53 | 32.92 | 2,277,913 | +0.34(+1.06%) |
Jul 21, 2005 | 32.96 | 33.09 | 32.56 | 32.58 | 3,375,762 | -0.44(-1.35%) |
Jul 20, 2005 | 33.00 | 33.39 | 32.64 | 33.02 | 3,427,068 | -0.19(-0.56%) |
Jul 19, 2005 | 33.22 | 33.42 | 33.01 | 33.21 | 2,819,379 | -0.04(-0.11%) |
Jul 18, 2005 | 33.16 | 33.53 | 33.16 | 33.24 | 1,758,083 | -0.04(-0.11%) |
Jul 15, 2005 | 33.09 | 33.32 | 32.88 | 33.28 | 3,016,236 | +0.35(+1.07%) |
Jul 14, 2005 | 32.89 | 33.11 | 32.69 | 32.93 | 1,656,507 | +0.12(+0.37%) |
Jul 13, 2005 | 33.00 | 33.17 | 32.63 | 32.81 | 3,176,834 | -0.28(-0.84%) |
Jul 12, 2005 | 32.74 | 33.17 | 32.49 | 33.09 | 3,475,547 | +0.39(+1.18%) |
Jul 11, 2005 | 32.44 | 32.74 | 32.38 | 32.70 | 3,148,756 | +0.06(+0.20%) |
Jul 08, 2005 | 32.27 | 32.79 | 32.10 | 32.63 | 3,634,242 | +0.33(+1.02%) |
Jul 07, 2005 | 32.18 | 32.45 | 31.90 | 32.31 | 4,557,947 | -0.19(-0.60%) |
Jul 06, 2005 | 32.46 | 32.61 | 32.18 | 32.50 | 3,553,586 | +0.03(+0.09%) |
Jul 05, 2005 | 32.34 | 32.71 | 32.11 | 32.47 | 3,387,338 | +0.28(+0.87%) |