Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.73 | 32.28 | 31.49 | 32.03 | 2,079,791 | +0.14(+0.45%) |
Sep 29, 2005 | 31.20 | 31.94 | 31.00 | 31.88 | 2,320,192 | +0.78(+2.51%) |
Sep 28, 2005 | 31.29 | 31.89 | 30.93 | 31.10 | 3,161,844 | +0.01(+0.03%) |
Sep 27, 2005 | 30.60 | 31.21 | 30.45 | 31.09 | 2,569,286 | +0.50(+1.63%) |
Sep 26, 2005 | 30.48 | 30.92 | 30.19 | 30.59 | 1,954,003 | +0.31(+1.04%) |
Sep 23, 2005 | 30.28 | 30.63 | 29.82 | 30.28 | 1,719,066 | +0.30(+0.99%) |
Sep 22, 2005 | 29.68 | 30.34 | 29.47 | 29.98 | 1,750,357 | +0.54(+1.83%) |
Sep 21, 2005 | 29.52 | 29.68 | 28.93 | 29.44 | 2,663,782 | -0.07(-0.25%) |
Sep 20, 2005 | 30.12 | 30.47 | 29.47 | 29.52 | 2,619,452 | -0.58(-1.93%) |
Sep 19, 2005 | 30.41 | 30.46 | 29.90 | 30.09 | 1,220,507 | -0.31(-1.03%) |
Sep 16, 2005 | 30.08 | 30.48 | 29.81 | 30.41 | 1,850,318 | +0.33(+1.10%) |
Sep 15, 2005 | 30.38 | 30.60 | 29.89 | 30.08 | 3,367,849 | -0.50(-1.63%) |
Sep 14, 2005 | 31.41 | 31.57 | 30.58 | 30.58 | 1,322,205 | -0.78(-2.49%) |
Sep 13, 2005 | 31.41 | 31.55 | 31.18 | 31.36 | 1,953,134 | -0.04(-0.13%) |
Sep 12, 2005 | 31.09 | 31.54 | 30.97 | 31.40 | 1,039,585 | +0.43(+1.40%) |
Sep 09, 2005 | 31.09 | 31.33 | 30.88 | 30.96 | 1,074,230 | +0.14(+0.47%) |
Sep 08, 2005 | 31.00 | 31.43 | 30.73 | 30.82 | 2,290,266 | -0.72(-2.30%) |
Sep 07, 2005 | 31.08 | 31.69 | 31.08 | 31.54 | 2,545,941 | +0.47(+1.50%) |
Sep 06, 2005 | 31.08 | 31.12 | 30.00 | 31.08 | 2,343,910 | +1.44(+4.86%) |
Sep 02, 2005 | 29.80 | 29.83 | 29.52 | 29.64 | 1,672,997 | -0.12(-0.41%) |
Sep 01, 2005 | 30.34 | 30.38 | 29.42 | 29.76 | 3,297,567 | -0.38(-1.26%) |
Aug 31, 2005 | 30.14 | 30.44 | 28.99 | 30.14 | 9,965,591 | +3.31(+12.34%) |
Aug 30, 2005 | 27.38 | 27.42 | 26.66 | 26.83 | 1,480,651 | -0.71(-2.57%) |
Aug 29, 2005 | 27.57 | 27.74 | 27.32 | 27.53 | 1,092,111 | -0.04(-0.15%) |
Aug 26, 2005 | 27.57 | 27.86 | 27.24 | 27.57 | 1,815,549 | +0.01(+0.03%) |
Aug 25, 2005 | 27.55 | 27.67 | 27.42 | 27.57 | 827,247 | +0.02(+0.06%) |
Aug 24, 2005 | 27.34 | 27.94 | 27.18 | 27.55 | 1,395,965 | -0.04(-0.15%) |
Aug 23, 2005 | 27.21 | 27.64 | 27.21 | 27.59 | 818,679 | +0.44(+1.63%) |
Aug 22, 2005 | 27.66 | 27.76 | 27.01 | 27.15 | 907,215 | -0.39(-1.43%) |
Aug 19, 2005 | 27.78 | 27.86 | 27.38 | 27.54 | 889,707 | -0.19(-0.67%) |
Aug 18, 2005 | 27.62 | 27.97 | 27.24 | 27.73 | 662,220 | -0.09(-0.32%) |
Aug 17, 2005 | 27.70 | 28.02 | 27.32 | 27.82 | 886,230 | +0.03(+0.12%) |
Aug 16, 2005 | 28.44 | 28.44 | 27.22 | 27.78 | 1,768,859 | -0.69(-2.43%) |
Aug 15, 2005 | 28.29 | 28.58 | 27.90 | 28.48 | 857,422 | +0.19(+0.65%) |
Aug 12, 2005 | 28.69 | 28.69 | 27.94 | 28.29 | 1,426,015 | -0.40(-1.40%) |
Aug 11, 2005 | 27.94 | 28.78 | 27.93 | 28.69 | 2,498,630 | +0.90(+3.25%) |
Aug 10, 2005 | 27.50 | 28.18 | 27.50 | 27.79 | 1,867,578 | +0.39(+1.44%) |
Aug 09, 2005 | 27.20 | 27.45 | 27.17 | 27.40 | 1,070,132 | +0.35(+1.31%) |
Aug 08, 2005 | 27.38 | 27.54 | 26.95 | 27.04 | 797,445 | -0.24(-0.89%) |
Aug 05, 2005 | 26.98 | 27.32 | 26.88 | 27.28 | 890,949 | +0.23(+0.83%) |
Aug 04, 2005 | 27.19 | 27.22 | 26.87 | 27.06 | 855,559 | -0.39(-1.41%) |
Aug 03, 2005 | 27.70 | 27.80 | 27.30 | 27.45 | 1,672,252 | -0.65(-2.32%) |
Aug 02, 2005 | 27.98 | 28.19 | 27.94 | 28.10 | 1,093,352 | +0.06(+0.20%) |
Aug 01, 2005 | 27.58 | 28.11 | 27.58 | 28.04 | 1,019,593 | +0.64(+2.32%) |
Jul 29, 2005 | 27.81 | 27.94 | 27.41 | 27.41 | 500,918 | -0.48(-1.73%) |
Jul 28, 2005 | 27.75 | 28.06 | 27.72 | 27.89 | 688,048 | +0.12(+0.44%) |
Jul 27, 2005 | 27.65 | 27.78 | 27.20 | 27.77 | 708,164 | +0.11(+0.41%) |
Jul 26, 2005 | 27.23 | 27.71 | 27.16 | 27.65 | 695,871 | +0.51(+1.87%) |
Jul 25, 2005 | 27.55 | 27.65 | 27.02 | 27.15 | 473,599 | -0.35(-1.29%) |
Jul 22, 2005 | 27.54 | 27.70 | 27.32 | 27.50 | 620,249 | +0.08(+0.29%) |
Jul 21, 2005 | 27.42 | 27.69 | 27.16 | 27.42 | 1,191,077 | -0.10(-0.35%) |
Jul 20, 2005 | 27.49 | 27.62 | 27.11 | 27.52 | 968,185 | -0.19(-0.70%) |
Jul 19, 2005 | 27.74 | 27.96 | 27.53 | 27.71 | 1,134,951 | +0.10(+0.35%) |
Jul 18, 2005 | 27.30 | 27.78 | 27.18 | 27.61 | 684,944 | +0.27(+1.00%) |
Jul 15, 2005 | 27.38 | 27.49 | 27.22 | 27.34 | 816,444 | +0.04(+0.15%) |
Jul 14, 2005 | 27.34 | 27.42 | 27.09 | 27.30 | 1,488,226 | +0.22(+0.80%) |
Jul 13, 2005 | 27.19 | 27.28 | 27.02 | 27.08 | 534,196 | -0.28(-1.03%) |
Jul 12, 2005 | 27.19 | 27.54 | 27.12 | 27.36 | 1,117,690 | +0.12(+0.44%) |
Jul 11, 2005 | 26.97 | 27.53 | 26.90 | 27.24 | 1,166,739 | +0.39(+1.44%) |
Jul 08, 2005 | 26.47 | 26.94 | 26.28 | 26.86 | 669,298 | +0.45(+1.71%) |
Jul 07, 2005 | 26.09 | 26.43 | 26.07 | 26.41 | 1,036,853 | -0.05(-0.18%) |
Jul 06, 2005 | 26.78 | 26.87 | 26.44 | 26.45 | 736,849 | -0.33(-1.23%) |
Jul 05, 2005 | 26.41 | 26.90 | 26.32 | 26.79 | 1,230,192 | +0.32(+1.22%) |