Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.04 | 30.30 | 29.84 | 30.25 | 3,934,440 | +0.34(+1.13%) |
Sep 29, 2005 | 29.74 | 30.06 | 29.49 | 29.91 | 3,672,827 | +0.13(+0.45%) |
Sep 28, 2005 | 30.41 | 30.44 | 29.75 | 29.78 | 5,571,455 | -0.51(-1.67%) |
Sep 27, 2005 | 29.89 | 30.42 | 29.86 | 30.29 | 3,277,980 | +0.26(+0.86%) |
Sep 26, 2005 | 30.29 | 30.53 | 29.73 | 30.03 | 3,400,360 | -0.04(-0.12%) |
Sep 23, 2005 | 30.06 | 30.50 | 29.91 | 30.06 | 3,398,687 | -0.16(-0.53%) |
Sep 22, 2005 | 30.22 | 30.31 | 28.90 | 30.22 | 6,299,412 | +1.10(+3.78%) |
Sep 21, 2005 | 29.02 | 29.51 | 28.44 | 29.12 | 5,413,858 | +0.08(+0.29%) |
Sep 20, 2005 | 29.80 | 29.82 | 28.92 | 29.04 | 4,907,978 | -0.62(-2.11%) |
Sep 19, 2005 | 30.16 | 30.36 | 29.52 | 29.66 | 4,253,612 | -0.66(-2.18%) |
Sep 16, 2005 | 30.12 | 30.38 | 30.03 | 30.32 | 7,070,734 | +0.18(+0.58%) |
Sep 15, 2005 | 30.46 | 30.52 | 30.12 | 30.15 | 3,659,418 | -0.15(-0.51%) |
Sep 14, 2005 | 30.65 | 30.83 | 30.24 | 30.30 | 2,918,872 | -0.26(-0.85%) |
Sep 13, 2005 | 30.72 | 30.89 | 30.41 | 30.56 | 3,734,781 | -0.27(-0.89%) |
Sep 12, 2005 | 30.25 | 30.89 | 30.16 | 30.83 | 2,970,844 | +0.62(+2.04%) |
Sep 09, 2005 | 30.27 | 30.43 | 30.12 | 30.22 | 1,977,519 | +0.00(+0.00%) |
Sep 08, 2005 | 30.26 | 30.38 | 30.08 | 30.22 | 2,829,758 | -0.19(-0.62%) |
Sep 07, 2005 | 30.31 | 30.54 | 30.22 | 30.41 | 3,429,262 | +0.08(+0.25%) |
Sep 06, 2005 | 30.31 | 30.57 | 30.08 | 30.33 | 5,652,815 | +0.03(+0.09%) |
Sep 02, 2005 | 30.36 | 30.54 | 30.12 | 30.30 | 2,728,083 | -0.01(-0.05%) |
Sep 01, 2005 | 30.72 | 31.02 | 30.14 | 30.31 | 6,868,081 | -0.15(-0.51%) |
Aug 31, 2005 | 30.23 | 30.53 | 29.91 | 30.47 | 6,308,303 | +0.25(+0.84%) |
Aug 30, 2005 | 30.26 | 30.38 | 29.84 | 30.22 | 6,837,629 | -0.26(-0.85%) |
Aug 29, 2005 | 29.84 | 30.71 | 29.76 | 30.48 | 3,297,457 | +0.20(+0.67%) |
Aug 26, 2005 | 30.36 | 30.57 | 30.20 | 30.27 | 2,978,300 | -0.20(-0.67%) |
Aug 25, 2005 | 30.63 | 30.73 | 30.40 | 30.48 | 3,539,797 | +0.06(+0.18%) |
Aug 24, 2005 | 30.48 | 30.93 | 30.39 | 30.42 | 3,860,162 | -0.22(-0.73%) |
Aug 23, 2005 | 31.11 | 31.14 | 30.51 | 30.64 | 4,735,949 | -0.41(-1.31%) |
Aug 22, 2005 | 31.07 | 31.21 | 30.74 | 31.05 | 3,890,899 | -0.02(-0.07%) |
Aug 19, 2005 | 30.89 | 31.29 | 30.81 | 31.07 | 5,877,268 | +0.20(+0.64%) |
Aug 18, 2005 | 30.50 | 31.07 | 30.34 | 30.88 | 4,797,752 | +0.22(+0.73%) |
Aug 17, 2005 | 30.00 | 31.01 | 29.93 | 30.65 | 5,925,440 | +0.65(+2.18%) |
Aug 16, 2005 | 30.11 | 30.11 | 29.70 | 30.00 | 4,842,880 | -0.18(-0.60%) |
Aug 15, 2005 | 30.05 | 30.37 | 29.94 | 30.18 | 3,134,547 | +0.12(+0.40%) |
Aug 12, 2005 | 29.98 | 30.25 | 29.80 | 30.06 | 4,333,757 | +0.02(+0.07%) |
Aug 11, 2005 | 29.86 | 30.22 | 29.85 | 30.04 | 8,818,410 | +0.22(+0.75%) |
Aug 10, 2005 | 30.31 | 30.55 | 29.77 | 29.82 | 7,527,028 | -0.51(-1.69%) |
Aug 09, 2005 | 30.44 | 30.56 | 30.13 | 30.33 | 6,522,417 | -0.07(-0.23%) |
Aug 08, 2005 | 30.76 | 30.90 | 30.29 | 30.40 | 5,473,812 | -0.26(-0.85%) |
Aug 05, 2005 | 30.82 | 31.10 | 30.58 | 30.66 | 3,986,228 | -0.41(-1.31%) |
Aug 04, 2005 | 31.08 | 31.32 | 30.79 | 31.07 | 6,446,625 | -0.14(-0.45%) |
Aug 03, 2005 | 31.70 | 31.85 | 31.04 | 31.21 | 8,791,321 | -0.65(-2.05%) |
Aug 02, 2005 | 32.21 | 32.21 | 31.79 | 31.86 | 2,099,692 | -0.19(-0.59%) |
Aug 01, 2005 | 32.24 | 32.34 | 31.89 | 32.05 | 3,106,981 | -0.22(-0.70%) |
Jul 29, 2005 | 32.58 | 32.65 | 32.13 | 32.27 | 3,121,795 | -0.39(-1.20%) |
Jul 28, 2005 | 32.34 | 32.74 | 32.25 | 32.67 | 2,871,922 | +0.30(+0.93%) |
Jul 27, 2005 | 32.32 | 32.41 | 32.04 | 32.36 | 1,968,139 | +0.07(+0.22%) |
Jul 26, 2005 | 32.22 | 32.43 | 32.20 | 32.29 | 1,712,389 | +0.06(+0.17%) |
Jul 25, 2005 | 32.12 | 32.49 | 32.12 | 32.24 | 1,878,223 | -0.02(-0.07%) |
Jul 22, 2005 | 31.96 | 32.32 | 31.87 | 32.26 | 2,324,670 | +0.34(+1.06%) |
Jul 21, 2005 | 32.29 | 32.43 | 31.90 | 31.92 | 3,445,053 | -0.44(-1.35%) |
Jul 20, 2005 | 32.34 | 32.72 | 31.99 | 32.36 | 3,497,412 | -0.18(-0.56%) |
Jul 19, 2005 | 32.55 | 32.75 | 32.34 | 32.54 | 2,877,250 | -0.04(-0.11%) |
Jul 18, 2005 | 32.49 | 32.86 | 32.49 | 32.58 | 1,794,169 | -0.04(-0.11%) |
Jul 15, 2005 | 32.43 | 32.65 | 32.22 | 32.61 | 3,078,147 | +0.34(+1.07%) |
Jul 14, 2005 | 32.22 | 32.45 | 32.03 | 32.27 | 1,690,509 | +0.12(+0.37%) |
Jul 13, 2005 | 32.34 | 32.51 | 31.97 | 32.15 | 3,242,042 | -0.27(-0.84%) |
Jul 12, 2005 | 32.08 | 32.51 | 31.84 | 32.42 | 3,546,886 | +0.38(+1.18%) |
Jul 11, 2005 | 31.79 | 32.08 | 31.73 | 32.04 | 3,213,388 | +0.06(+0.20%) |
Jul 08, 2005 | 31.62 | 32.13 | 31.45 | 31.98 | 3,708,838 | +0.32(+1.02%) |
Jul 07, 2005 | 31.53 | 31.80 | 31.26 | 31.66 | 4,651,504 | -0.19(-0.60%) |
Jul 06, 2005 | 31.80 | 31.95 | 31.54 | 31.85 | 3,626,527 | +0.03(+0.09%) |
Jul 05, 2005 | 31.69 | 32.06 | 31.47 | 31.82 | 3,456,867 | +0.27(+0.87%) |