Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.50 | 31.84 | 31.15 | 31.23 | 10,126,351 | -0.45(-1.41%) |
Sep 29, 2005 | 31.24 | 31.76 | 30.92 | 31.68 | 13,163,876 | +0.63(+2.03%) |
Sep 28, 2005 | 31.00 | 31.23 | 30.56 | 31.05 | 10,831,674 | +0.23(+0.75%) |
Sep 27, 2005 | 30.87 | 30.95 | 30.52 | 30.82 | 9,981,302 | -0.18(-0.58%) |
Sep 26, 2005 | 30.25 | 31.05 | 30.20 | 31.00 | 13,825,998 | +0.49(+1.60%) |
Sep 23, 2005 | 30.51 | 31.03 | 30.23 | 30.51 | 13,432,261 | -0.66(-2.11%) |
Sep 22, 2005 | 31.74 | 31.93 | 30.44 | 31.16 | 16,182,374 | -0.30(-0.95%) |
Sep 21, 2005 | 31.46 | 31.83 | 31.05 | 31.46 | 19,291,528 | +0.68(+2.22%) |
Sep 20, 2005 | 31.09 | 31.40 | 30.65 | 30.78 | 14,915,433 | -0.57(-1.82%) |
Sep 19, 2005 | 31.27 | 31.81 | 31.00 | 31.35 | 17,216,968 | +0.46(+1.49%) |
Sep 16, 2005 | 30.33 | 30.89 | 30.16 | 30.89 | 23,576,296 | +0.72(+2.38%) |
Sep 15, 2005 | 30.35 | 30.59 | 29.86 | 30.17 | 11,848,585 | +0.03(+0.09%) |
Sep 14, 2005 | 29.71 | 30.27 | 29.62 | 30.15 | 12,744,845 | +0.57(+1.93%) |
Sep 13, 2005 | 30.02 | 30.11 | 29.40 | 29.57 | 14,139,152 | -0.43(-1.43%) |
Sep 12, 2005 | 30.81 | 30.82 | 29.96 | 30.00 | 14,403,060 | -0.83(-2.70%) |
Sep 09, 2005 | 30.38 | 31.00 | 30.36 | 30.83 | 16,309,068 | +0.81(+2.71%) |
Sep 08, 2005 | 29.82 | 30.20 | 29.58 | 30.02 | 12,384,237 | +0.23(+0.78%) |
Sep 07, 2005 | 29.77 | 30.44 | 29.60 | 29.79 | 14,276,814 | -0.05(-0.16%) |
Sep 06, 2005 | 29.84 | 30.07 | 29.34 | 29.84 | 12,570,696 | +0.01(+0.03%) |
Sep 02, 2005 | 30.65 | 30.65 | 29.80 | 29.83 | 16,359,656 | -1.00(-3.23%) |
Sep 01, 2005 | 30.17 | 31.27 | 30.16 | 30.83 | 29,802,886 | +1.37(+4.64%) |
Aug 31, 2005 | 28.90 | 29.70 | 28.88 | 29.46 | 18,835,116 | +0.68(+2.38%) |
Aug 30, 2005 | 28.27 | 28.83 | 28.24 | 28.77 | 13,145,968 | +0.60(+2.12%) |
Aug 29, 2005 | 27.90 | 28.33 | 27.79 | 28.18 | 13,152,907 | +0.53(+1.92%) |
Aug 26, 2005 | 28.32 | 28.37 | 27.64 | 27.64 | 10,936,656 | -0.52(-1.84%) |
Aug 25, 2005 | 28.18 | 28.18 | 27.72 | 28.16 | 10,527,027 | -0.08(-0.28%) |
Aug 24, 2005 | 28.14 | 28.57 | 27.93 | 28.24 | 12,843,111 | +0.23(+0.81%) |
Aug 23, 2005 | 28.32 | 28.46 | 27.63 | 28.02 | 10,531,503 | -0.22(-0.79%) |
Aug 22, 2005 | 28.61 | 28.86 | 27.88 | 28.24 | 12,947,421 | +0.06(+0.22%) |
Aug 19, 2005 | 27.77 | 28.26 | 27.74 | 28.18 | 13,057,775 | +0.66(+2.39%) |
Aug 18, 2005 | 27.41 | 27.65 | 26.91 | 27.52 | 19,023,366 | -0.04(-0.16%) |
Aug 17, 2005 | 28.57 | 28.77 | 27.25 | 27.56 | 20,895,126 | -1.06(-3.71%) |
Aug 16, 2005 | 29.35 | 29.35 | 28.57 | 28.63 | 13,251,621 | -0.79(-2.67%) |
Aug 15, 2005 | 29.71 | 29.76 | 29.28 | 29.41 | 10,413,987 | -0.35(-1.17%) |
Aug 12, 2005 | 29.71 | 30.04 | 29.32 | 29.76 | 11,988,038 | +0.10(+0.33%) |
Aug 11, 2005 | 29.49 | 29.84 | 29.27 | 29.66 | 11,386,800 | +0.34(+1.16%) |
Aug 10, 2005 | 29.04 | 29.40 | 28.78 | 29.32 | 10,735,199 | +0.46(+1.59%) |
Aug 09, 2005 | 29.19 | 29.22 | 28.64 | 28.86 | 11,065,812 | -0.16(-0.55%) |
Aug 08, 2005 | 28.74 | 29.23 | 28.73 | 29.02 | 12,935,334 | +0.54(+1.91%) |
Aug 05, 2005 | 28.86 | 28.91 | 28.20 | 28.48 | 9,085,937 | -0.19(-0.67%) |
Aug 04, 2005 | 28.70 | 28.85 | 28.51 | 28.67 | 8,533,945 | +0.13(+0.44%) |
Aug 03, 2005 | 29.03 | 29.04 | 28.40 | 28.55 | 10,832,122 | -0.21(-0.75%) |
Aug 02, 2005 | 28.30 | 28.77 | 28.26 | 28.76 | 10,345,491 | +0.62(+2.19%) |
Aug 01, 2005 | 28.10 | 28.45 | 28.06 | 28.14 | 10,053,155 | +0.18(+0.66%) |
Jul 29, 2005 | 28.50 | 28.52 | 27.88 | 27.96 | 10,925,240 | -0.34(-1.20%) |
Jul 28, 2005 | 28.08 | 28.35 | 27.90 | 28.30 | 13,586,264 | +0.49(+1.75%) |
Jul 27, 2005 | 27.81 | 27.87 | 27.52 | 27.81 | 12,668,739 | +0.24(+0.86%) |
Jul 26, 2005 | 27.89 | 27.89 | 27.47 | 27.58 | 14,195,112 | -0.22(-0.80%) |
Jul 25, 2005 | 27.27 | 28.18 | 27.27 | 27.80 | 16,002,405 | +0.44(+1.60%) |
Jul 22, 2005 | 27.01 | 27.53 | 26.98 | 27.36 | 12,662,695 | +0.55(+2.03%) |
Jul 21, 2005 | 27.04 | 27.21 | 26.58 | 26.82 | 7,850,110 | -0.23(-0.86%) |
Jul 20, 2005 | 27.01 | 27.31 | 26.77 | 27.05 | 11,879,923 | -0.01(-0.03%) |
Jul 19, 2005 | 26.51 | 27.07 | 26.46 | 27.06 | 10,788,697 | +0.61(+2.31%) |
Jul 18, 2005 | 26.40 | 26.59 | 26.19 | 26.45 | 9,577,492 | -0.07(-0.25%) |
Jul 15, 2005 | 26.80 | 26.85 | 26.31 | 26.51 | 14,395,226 | -0.08(-0.32%) |
Jul 14, 2005 | 27.48 | 27.80 | 26.36 | 26.60 | 16,350,478 | -0.88(-3.19%) |
Jul 13, 2005 | 27.63 | 27.75 | 27.38 | 27.47 | 11,962,296 | -0.03(-0.11%) |
Jul 12, 2005 | 27.34 | 27.73 | 27.18 | 27.51 | 11,700,850 | +0.29(+1.08%) |
Jul 11, 2005 | 26.60 | 27.34 | 26.54 | 27.21 | 15,738,497 | +0.30(+1.11%) |
Jul 08, 2005 | 27.25 | 27.39 | 26.77 | 26.91 | 15,634,411 | -0.17(-0.61%) |
Jul 07, 2005 | 26.49 | 27.17 | 26.43 | 27.08 | 13,441,439 | +0.28(+1.05%) |
Jul 06, 2005 | 27.50 | 27.68 | 26.76 | 26.80 | 14,819,629 | -0.56(-2.06%) |
Jul 05, 2005 | 26.83 | 27.44 | 26.69 | 27.36 | 16,043,592 | +0.96(+3.62%) |