Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.39 | 30.62 | 30.01 | 30.37 | 4,355,814 | -0.03(-0.09%) |
Sep 29, 2005 | 29.89 | 30.45 | 29.68 | 30.39 | 4,911,705 | +0.58(+1.95%) |
Sep 28, 2005 | 29.33 | 29.98 | 29.06 | 29.81 | 3,986,254 | +0.09(+0.30%) |
Sep 27, 2005 | 29.74 | 29.91 | 29.47 | 29.72 | 4,221,495 | -0.02(-0.07%) |
Sep 26, 2005 | 30.25 | 30.26 | 29.57 | 29.74 | 7,807,602 | +0.81(+2.81%) |
Sep 23, 2005 | 28.93 | 29.27 | 28.33 | 28.93 | 4,259,028 | +0.51(+1.81%) |
Sep 22, 2005 | 28.23 | 28.60 | 27.52 | 28.42 | 5,489,909 | +0.01(+0.02%) |
Sep 21, 2005 | 29.22 | 29.22 | 28.35 | 28.41 | 5,453,116 | -0.81(-2.78%) |
Sep 20, 2005 | 29.37 | 29.71 | 29.14 | 29.22 | 4,809,748 | -0.21(-0.71%) |
Sep 19, 2005 | 29.54 | 29.62 | 29.24 | 29.43 | 4,617,210 | -0.01(-0.02%) |
Sep 16, 2005 | 29.27 | 29.58 | 29.24 | 29.44 | 6,709,413 | +0.35(+1.21%) |
Sep 15, 2005 | 28.80 | 29.20 | 28.80 | 29.09 | 2,976,871 | +0.30(+1.03%) |
Sep 14, 2005 | 28.83 | 29.00 | 28.76 | 28.79 | 4,642,921 | -0.04(-0.14%) |
Sep 13, 2005 | 28.46 | 29.31 | 28.42 | 28.83 | 6,012,406 | +0.47(+1.65%) |
Sep 12, 2005 | 28.09 | 28.48 | 28.09 | 28.36 | 6,565,934 | +0.03(+0.12%) |
Sep 09, 2005 | 28.69 | 28.71 | 28.19 | 28.33 | 8,199,327 | -0.37(-1.27%) |
Sep 08, 2005 | 29.47 | 29.47 | 28.59 | 28.69 | 6,267,153 | -0.39(-1.33%) |
Sep 07, 2005 | 29.09 | 29.22 | 28.96 | 29.08 | 3,423,417 | -0.20(-0.69%) |
Sep 06, 2005 | 28.96 | 29.34 | 28.86 | 29.28 | 5,068,484 | +0.56(+1.96%) |
Sep 02, 2005 | 28.73 | 28.88 | 28.56 | 28.72 | 3,407,458 | +0.16(+0.55%) |
Sep 01, 2005 | 28.95 | 29.22 | 28.49 | 28.57 | 6,769,701 | -0.54(-1.86%) |
Aug 31, 2005 | 29.30 | 29.50 | 28.63 | 29.11 | 10,158,985 | -0.64(-2.14%) |
Aug 30, 2005 | 29.95 | 29.95 | 29.32 | 29.74 | 4,201,695 | -0.22(-0.72%) |
Aug 29, 2005 | 30.24 | 30.24 | 29.08 | 29.96 | 6,048,165 | -0.32(-1.05%) |
Aug 26, 2005 | 30.19 | 30.48 | 29.83 | 30.28 | 3,392,534 | +0.09(+0.31%) |
Aug 25, 2005 | 30.24 | 30.24 | 29.96 | 30.18 | 2,815,217 | +0.12(+0.41%) |
Aug 24, 2005 | 30.50 | 30.56 | 30.02 | 30.06 | 2,794,086 | -0.41(-1.35%) |
Aug 23, 2005 | 30.61 | 30.64 | 30.35 | 30.47 | 2,863,093 | -0.07(-0.24%) |
Aug 22, 2005 | 30.12 | 30.65 | 30.12 | 30.55 | 5,384,553 | +0.54(+1.80%) |
Aug 19, 2005 | 29.84 | 30.11 | 29.72 | 30.01 | 3,432,431 | +0.29(+0.98%) |
Aug 18, 2005 | 29.59 | 29.82 | 29.31 | 29.72 | 6,920,126 | +0.08(+0.27%) |
Aug 17, 2005 | 29.76 | 29.84 | 29.61 | 29.63 | 4,968,447 | -0.19(-0.64%) |
Aug 16, 2005 | 30.18 | 30.20 | 29.76 | 29.82 | 2,967,562 | -0.35(-1.17%) |
Aug 15, 2005 | 30.08 | 30.28 | 29.97 | 30.18 | 3,320,129 | +0.13(+0.43%) |
Aug 12, 2005 | 30.22 | 30.30 | 29.98 | 30.05 | 3,125,819 | -0.17(-0.56%) |
Aug 11, 2005 | 30.18 | 30.28 | 29.94 | 30.22 | 3,349,830 | +0.11(+0.36%) |
Aug 10, 2005 | 30.12 | 30.61 | 30.03 | 30.11 | 3,325,301 | +0.06(+0.20%) |
Aug 09, 2005 | 29.95 | 30.15 | 29.84 | 30.05 | 4,753,154 | +0.50(+1.69%) |
Aug 08, 2005 | 29.96 | 29.99 | 29.51 | 29.55 | 2,426,890 | -0.24(-0.80%) |
Aug 05, 2005 | 30.35 | 30.35 | 29.61 | 29.78 | 4,138,747 | -0.49(-1.61%) |
Aug 04, 2005 | 30.33 | 30.60 | 30.13 | 30.27 | 4,444,177 | +0.06(+0.20%) |
Aug 03, 2005 | 30.15 | 30.37 | 29.98 | 30.21 | 3,395,933 | +0.01(+0.02%) |
Aug 02, 2005 | 30.12 | 30.41 | 29.91 | 30.20 | 3,668,707 | +0.23(+0.77%) |
Aug 01, 2005 | 29.93 | 30.10 | 29.78 | 29.97 | 5,228,218 | +0.18(+0.61%) |
Jul 29, 2005 | 29.34 | 29.95 | 29.32 | 29.79 | 6,358,767 | +0.66(+2.25%) |
Jul 28, 2005 | 28.73 | 29.17 | 28.62 | 29.13 | 7,198,811 | +1.11(+3.96%) |
Jul 27, 2005 | 27.74 | 28.04 | 27.67 | 28.02 | 3,557,144 | +0.40(+1.45%) |
Jul 26, 2005 | 27.58 | 27.73 | 27.48 | 27.62 | 2,151,752 | +0.05(+0.17%) |
Jul 25, 2005 | 27.75 | 27.85 | 27.48 | 27.58 | 1,704,468 | -0.23(-0.83%) |
Jul 22, 2005 | 27.67 | 27.88 | 27.51 | 27.81 | 2,552,934 | +0.09(+0.32%) |
Jul 21, 2005 | 28.07 | 28.08 | 27.62 | 27.72 | 3,761,060 | -0.43(-1.51%) |
Jul 20, 2005 | 28.09 | 28.36 | 27.96 | 28.15 | 2,405,317 | -0.11(-0.41%) |
Jul 19, 2005 | 28.22 | 28.36 | 27.98 | 28.26 | 2,570,518 | +0.18(+0.63%) |
Jul 18, 2005 | 28.06 | 28.19 | 27.94 | 28.09 | 1,976,060 | +0.03(+0.10%) |
Jul 15, 2005 | 27.88 | 28.10 | 27.88 | 28.06 | 2,732,321 | +0.18(+0.66%) |
Jul 14, 2005 | 27.85 | 28.06 | 27.79 | 27.88 | 3,157,588 | +0.25(+0.91%) |
Jul 13, 2005 | 27.58 | 27.71 | 27.49 | 27.62 | 3,423,417 | -0.11(-0.41%) |
Jul 12, 2005 | 27.69 | 27.84 | 27.52 | 27.74 | 4,232,282 | +0.05(+0.17%) |
Jul 11, 2005 | 27.27 | 27.73 | 27.19 | 27.69 | 5,715,842 | +0.60(+2.22%) |
Jul 08, 2005 | 27.21 | 27.21 | 26.83 | 27.09 | 6,371,179 | -0.28(-1.04%) |
Jul 07, 2005 | 26.87 | 27.37 | 26.70 | 27.37 | 3,364,607 | +0.25(+0.92%) |
Jul 06, 2005 | 27.15 | 27.31 | 27.10 | 27.12 | 2,562,095 | -0.14(-0.50%) |
Jul 05, 2005 | 26.69 | 27.32 | 26.66 | 27.26 | 2,961,061 | +0.46(+1.72%) |