Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.61 | 30.87 | 30.40 | 30.82 | 3,861,494 | +0.34(+1.13%) |
Sep 29, 2005 | 30.30 | 30.63 | 30.05 | 30.48 | 3,604,731 | +0.14(+0.45%) |
Sep 28, 2005 | 30.99 | 31.02 | 30.31 | 30.34 | 5,468,157 | -0.52(-1.67%) |
Sep 27, 2005 | 30.45 | 30.99 | 30.42 | 30.86 | 3,217,205 | +0.26(+0.87%) |
Sep 26, 2005 | 30.87 | 31.11 | 30.29 | 30.59 | 3,337,315 | -0.04(-0.12%) |
Sep 23, 2005 | 30.63 | 31.07 | 30.47 | 30.63 | 3,335,674 | -0.16(-0.53%) |
Sep 22, 2005 | 30.79 | 30.88 | 29.44 | 30.79 | 6,182,618 | +1.12(+3.79%) |
Sep 21, 2005 | 29.57 | 30.06 | 28.98 | 29.67 | 5,313,482 | +0.09(+0.29%) |
Sep 20, 2005 | 30.36 | 30.38 | 29.47 | 29.59 | 4,816,982 | -0.64(-2.11%) |
Sep 19, 2005 | 30.73 | 30.94 | 30.08 | 30.22 | 4,174,748 | -0.67(-2.18%) |
Sep 16, 2005 | 30.69 | 30.96 | 30.60 | 30.89 | 6,939,639 | +0.18(+0.58%) |
Sep 15, 2005 | 31.04 | 31.09 | 30.69 | 30.72 | 3,591,570 | -0.16(-0.51%) |
Sep 14, 2005 | 31.23 | 31.42 | 30.82 | 30.87 | 2,864,755 | -0.26(-0.85%) |
Sep 13, 2005 | 31.30 | 31.47 | 30.99 | 31.14 | 3,665,536 | -0.28(-0.89%) |
Sep 12, 2005 | 30.82 | 31.47 | 30.73 | 31.42 | 2,915,764 | +0.63(+2.04%) |
Sep 09, 2005 | 30.84 | 31.01 | 30.69 | 30.79 | 1,940,855 | +0.00(+0.00%) |
Sep 08, 2005 | 30.83 | 30.96 | 30.64 | 30.79 | 2,777,293 | -0.19(-0.62%) |
Sep 07, 2005 | 30.88 | 31.12 | 30.79 | 30.98 | 3,365,682 | +0.08(+0.25%) |
Sep 06, 2005 | 30.88 | 31.14 | 30.65 | 30.90 | 5,548,009 | +0.03(+0.09%) |
Sep 02, 2005 | 30.94 | 31.12 | 30.69 | 30.87 | 2,677,503 | -0.01(-0.05%) |
Sep 01, 2005 | 31.30 | 31.60 | 30.71 | 30.89 | 6,740,744 | -0.16(-0.51%) |
Aug 31, 2005 | 30.80 | 31.10 | 30.48 | 31.04 | 6,191,344 | +0.26(+0.84%) |
Aug 30, 2005 | 30.83 | 30.95 | 30.41 | 30.79 | 6,710,856 | -0.26(-0.85%) |
Aug 29, 2005 | 30.40 | 31.30 | 30.32 | 31.05 | 3,236,321 | +0.21(+0.67%) |
Aug 26, 2005 | 30.94 | 31.15 | 30.77 | 30.84 | 2,923,081 | -0.21(-0.67%) |
Aug 25, 2005 | 31.21 | 31.31 | 30.97 | 31.05 | 3,474,167 | +0.06(+0.18%) |
Aug 24, 2005 | 31.06 | 31.52 | 30.97 | 30.99 | 3,788,593 | -0.23(-0.73%) |
Aug 23, 2005 | 31.70 | 31.73 | 31.09 | 31.22 | 4,648,142 | -0.41(-1.31%) |
Aug 22, 2005 | 31.66 | 31.80 | 31.32 | 31.64 | 3,818,760 | -0.02(-0.07%) |
Aug 19, 2005 | 31.47 | 31.88 | 31.40 | 31.66 | 5,768,301 | +0.20(+0.64%) |
Aug 18, 2005 | 31.08 | 31.66 | 30.92 | 31.46 | 4,708,800 | +0.23(+0.73%) |
Aug 17, 2005 | 30.57 | 31.60 | 30.49 | 31.23 | 5,815,579 | +0.67(+2.18%) |
Aug 16, 2005 | 30.68 | 30.68 | 30.26 | 30.57 | 4,753,091 | -0.19(-0.60%) |
Aug 15, 2005 | 30.62 | 30.94 | 30.51 | 30.75 | 3,076,431 | +0.12(+0.40%) |
Aug 12, 2005 | 30.55 | 30.82 | 30.37 | 30.63 | 4,253,407 | +0.02(+0.07%) |
Aug 11, 2005 | 30.42 | 30.79 | 30.42 | 30.61 | 8,654,913 | +0.23(+0.75%) |
Aug 10, 2005 | 30.88 | 31.13 | 30.33 | 30.38 | 7,387,473 | -0.52(-1.69%) |
Aug 09, 2005 | 31.02 | 31.14 | 30.70 | 30.90 | 6,401,488 | -0.07(-0.23%) |
Aug 08, 2005 | 31.35 | 31.49 | 30.86 | 30.97 | 5,372,325 | -0.26(-0.85%) |
Aug 05, 2005 | 31.40 | 31.69 | 31.16 | 31.24 | 3,912,322 | -0.41(-1.31%) |
Aug 04, 2005 | 31.67 | 31.91 | 31.37 | 31.65 | 6,327,101 | -0.14(-0.45%) |
Aug 03, 2005 | 32.30 | 32.45 | 31.63 | 31.80 | 8,628,326 | -0.67(-2.05%) |
Aug 02, 2005 | 32.82 | 32.82 | 32.39 | 32.46 | 2,060,763 | -0.19(-0.59%) |
Aug 01, 2005 | 32.85 | 32.95 | 32.49 | 32.65 | 3,049,376 | -0.23(-0.70%) |
Jul 29, 2005 | 33.19 | 33.26 | 32.73 | 32.88 | 3,063,915 | -0.40(-1.20%) |
Jul 28, 2005 | 32.95 | 33.36 | 32.85 | 33.28 | 2,818,675 | +0.31(+0.93%) |
Jul 27, 2005 | 32.93 | 33.02 | 32.65 | 32.98 | 1,931,649 | +0.07(+0.22%) |
Jul 26, 2005 | 32.83 | 33.05 | 32.80 | 32.90 | 1,680,640 | +0.06(+0.17%) |
Jul 25, 2005 | 32.73 | 33.10 | 32.73 | 32.85 | 1,843,400 | -0.02(-0.07%) |
Jul 22, 2005 | 32.57 | 32.93 | 32.48 | 32.87 | 2,281,569 | +0.34(+1.06%) |
Jul 21, 2005 | 32.90 | 33.04 | 32.50 | 32.53 | 3,381,180 | -0.44(-1.35%) |
Jul 20, 2005 | 32.95 | 33.34 | 32.59 | 32.97 | 3,432,569 | -0.19(-0.56%) |
Jul 19, 2005 | 33.17 | 33.37 | 32.95 | 33.15 | 2,823,905 | -0.04(-0.11%) |
Jul 18, 2005 | 33.10 | 33.48 | 33.10 | 33.19 | 1,760,904 | -0.04(-0.11%) |
Jul 15, 2005 | 33.04 | 33.26 | 32.83 | 33.23 | 3,021,077 | +0.35(+1.07%) |
Jul 14, 2005 | 32.83 | 33.06 | 32.63 | 32.88 | 1,659,166 | +0.12(+0.37%) |
Jul 13, 2005 | 32.95 | 33.12 | 32.58 | 32.75 | 3,181,933 | -0.28(-0.84%) |
Jul 12, 2005 | 32.69 | 33.12 | 32.44 | 33.03 | 3,481,125 | +0.39(+1.18%) |
Jul 11, 2005 | 32.39 | 32.69 | 32.33 | 32.65 | 3,153,810 | +0.06(+0.20%) |
Jul 08, 2005 | 32.22 | 32.73 | 32.05 | 32.58 | 3,640,075 | +0.33(+1.02%) |
Jul 07, 2005 | 32.12 | 32.40 | 31.85 | 32.25 | 4,565,263 | -0.19(-0.60%) |
Jul 06, 2005 | 32.40 | 32.55 | 32.13 | 32.45 | 3,559,289 | +0.03(+0.09%) |
Jul 05, 2005 | 32.29 | 32.66 | 32.06 | 32.42 | 3,392,775 | +0.28(+0.87%) |