Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.86 | 32.10 | 31.46 | 31.83 | 4,155,233 | -0.03(-0.09%) |
Sep 29, 2005 | 31.34 | 31.92 | 31.12 | 31.86 | 4,685,526 | +0.61(+1.95%) |
Sep 28, 2005 | 30.75 | 31.43 | 30.46 | 31.25 | 3,802,691 | +0.09(+0.30%) |
Sep 27, 2005 | 31.18 | 31.36 | 30.90 | 31.16 | 4,027,100 | -0.02(-0.07%) |
Sep 26, 2005 | 31.71 | 31.72 | 31.00 | 31.18 | 7,448,070 | +0.85(+2.81%) |
Sep 23, 2005 | 30.33 | 30.68 | 29.70 | 30.33 | 4,062,904 | +0.54(+1.81%) |
Sep 22, 2005 | 29.59 | 29.98 | 28.85 | 29.79 | 5,237,105 | +0.01(+0.02%) |
Sep 21, 2005 | 30.63 | 30.63 | 29.72 | 29.78 | 5,202,006 | -0.85(-2.78%) |
Sep 20, 2005 | 30.79 | 31.14 | 30.55 | 30.63 | 4,588,264 | -0.22(-0.71%) |
Sep 19, 2005 | 30.97 | 31.05 | 30.65 | 30.85 | 4,404,592 | -0.01(-0.02%) |
Sep 16, 2005 | 30.68 | 31.01 | 30.65 | 30.86 | 6,400,452 | +0.37(+1.21%) |
Sep 15, 2005 | 30.19 | 30.60 | 30.19 | 30.49 | 2,839,790 | +0.31(+1.03%) |
Sep 14, 2005 | 30.22 | 30.39 | 30.15 | 30.18 | 4,429,119 | -0.04(-0.14%) |
Sep 13, 2005 | 29.83 | 30.72 | 29.80 | 30.22 | 5,735,541 | +0.49(+1.65%) |
Sep 12, 2005 | 29.44 | 29.85 | 29.44 | 29.73 | 6,263,579 | +0.04(+0.12%) |
Sep 09, 2005 | 30.07 | 30.10 | 29.55 | 29.70 | 7,821,756 | -0.38(-1.27%) |
Sep 08, 2005 | 30.90 | 30.90 | 29.97 | 30.08 | 5,978,557 | -0.40(-1.33%) |
Sep 07, 2005 | 30.50 | 30.63 | 30.36 | 30.48 | 3,265,772 | -0.21(-0.69%) |
Sep 06, 2005 | 30.36 | 30.75 | 30.26 | 30.70 | 4,835,085 | +0.59(+1.96%) |
Sep 02, 2005 | 30.11 | 30.27 | 29.94 | 30.11 | 3,250,548 | +0.16(+0.54%) |
Sep 01, 2005 | 30.35 | 30.63 | 29.87 | 29.94 | 6,457,964 | -0.57(-1.86%) |
Aug 31, 2005 | 30.72 | 30.92 | 30.01 | 30.51 | 9,691,175 | -0.67(-2.14%) |
Aug 30, 2005 | 31.39 | 31.40 | 30.74 | 31.18 | 4,008,211 | -0.23(-0.72%) |
Aug 29, 2005 | 31.70 | 31.70 | 30.48 | 31.41 | 5,769,654 | -0.33(-1.05%) |
Aug 26, 2005 | 31.65 | 31.95 | 31.27 | 31.74 | 3,236,311 | +0.10(+0.31%) |
Aug 25, 2005 | 31.70 | 31.70 | 31.41 | 31.64 | 2,685,579 | +0.13(+0.41%) |
Aug 24, 2005 | 31.97 | 32.04 | 31.47 | 31.51 | 2,665,421 | -0.43(-1.35%) |
Aug 23, 2005 | 32.09 | 32.12 | 31.82 | 31.95 | 2,731,250 | -0.08(-0.24%) |
Aug 22, 2005 | 31.57 | 32.13 | 31.57 | 32.02 | 5,136,600 | +0.57(+1.80%) |
Aug 19, 2005 | 31.29 | 31.56 | 31.16 | 31.46 | 3,274,371 | +0.30(+0.98%) |
Aug 18, 2005 | 31.02 | 31.26 | 30.72 | 31.15 | 6,601,461 | +0.09(+0.27%) |
Aug 17, 2005 | 31.20 | 31.29 | 31.04 | 31.07 | 4,739,655 | -0.20(-0.64%) |
Aug 16, 2005 | 31.63 | 31.65 | 31.19 | 31.26 | 2,830,909 | -0.37(-1.17%) |
Aug 15, 2005 | 31.53 | 31.74 | 31.42 | 31.63 | 3,167,241 | +0.13(+0.43%) |
Aug 12, 2005 | 31.68 | 31.77 | 31.43 | 31.50 | 2,981,878 | -0.18(-0.56%) |
Aug 11, 2005 | 31.64 | 31.75 | 31.38 | 31.68 | 3,195,574 | +0.11(+0.36%) |
Aug 10, 2005 | 31.58 | 32.09 | 31.48 | 31.56 | 3,172,174 | +0.06(+0.20%) |
Aug 09, 2005 | 31.39 | 31.60 | 31.29 | 31.50 | 4,534,276 | +0.53(+1.70%) |
Aug 08, 2005 | 31.41 | 31.44 | 30.93 | 30.97 | 2,315,135 | -0.25(-0.80%) |
Aug 05, 2005 | 31.81 | 31.81 | 31.04 | 31.22 | 3,948,162 | -0.51(-1.61%) |
Aug 04, 2005 | 31.80 | 32.07 | 31.58 | 31.73 | 4,239,527 | +0.06(+0.20%) |
Aug 03, 2005 | 31.60 | 31.83 | 31.43 | 31.67 | 3,239,554 | +0.01(+0.02%) |
Aug 02, 2005 | 31.57 | 31.88 | 31.35 | 31.66 | 3,499,767 | +0.24(+0.77%) |
Aug 01, 2005 | 31.38 | 31.55 | 31.22 | 31.42 | 4,987,464 | +0.19(+0.61%) |
Jul 29, 2005 | 30.75 | 31.39 | 30.74 | 31.23 | 6,065,952 | +0.69(+2.25%) |
Jul 28, 2005 | 30.11 | 30.58 | 30.00 | 30.54 | 6,867,313 | +1.16(+3.96%) |
Jul 27, 2005 | 29.08 | 29.40 | 29.00 | 29.38 | 3,393,341 | +0.42(+1.45%) |
Jul 26, 2005 | 28.92 | 29.07 | 28.80 | 28.96 | 2,052,666 | +0.05(+0.17%) |
Jul 25, 2005 | 29.09 | 29.19 | 28.81 | 28.91 | 1,625,979 | -0.24(-0.83%) |
Jul 22, 2005 | 29.00 | 29.23 | 28.84 | 29.15 | 2,435,374 | +0.09(+0.32%) |
Jul 21, 2005 | 29.43 | 29.43 | 28.95 | 29.06 | 3,587,867 | -0.45(-1.51%) |
Jul 20, 2005 | 29.44 | 29.73 | 29.31 | 29.50 | 2,294,554 | -0.12(-0.41%) |
Jul 19, 2005 | 29.58 | 29.72 | 29.33 | 29.63 | 2,452,148 | +0.18(+0.63%) |
Jul 18, 2005 | 29.42 | 29.55 | 29.29 | 29.44 | 1,885,064 | +0.03(+0.10%) |
Jul 15, 2005 | 29.23 | 29.46 | 29.23 | 29.41 | 2,606,500 | +0.19(+0.66%) |
Jul 14, 2005 | 29.19 | 29.41 | 29.13 | 29.22 | 3,012,184 | +0.26(+0.91%) |
Jul 13, 2005 | 28.91 | 29.05 | 28.82 | 28.96 | 3,265,772 | -0.12(-0.41%) |
Jul 12, 2005 | 29.03 | 29.19 | 28.85 | 29.08 | 4,037,390 | +0.05(+0.17%) |
Jul 11, 2005 | 28.59 | 29.07 | 28.50 | 29.03 | 5,452,633 | +0.63(+2.22%) |
Jul 08, 2005 | 28.52 | 28.53 | 28.12 | 28.40 | 6,077,793 | -0.30(-1.04%) |
Jul 07, 2005 | 28.16 | 28.70 | 27.99 | 28.70 | 3,209,670 | +0.26(+0.92%) |
Jul 06, 2005 | 28.46 | 28.62 | 28.41 | 28.43 | 2,444,114 | -0.14(-0.50%) |
Jul 05, 2005 | 27.98 | 28.64 | 27.95 | 28.58 | 2,824,707 | +0.48(+1.72%) |