Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.03 | 31.44 | 31.01 | 31.39 | 18,664,804 | +0.03(+0.08%) |
Sep 29, 2005 | 31.37 | 31.50 | 30.92 | 31.37 | 15,942,321 | +0.08(+0.25%) |
Sep 28, 2005 | 31.30 | 31.53 | 31.07 | 31.29 | 18,541,536 | -0.01(-0.03%) |
Sep 27, 2005 | 30.88 | 31.41 | 30.88 | 31.30 | 16,511,472 | +0.41(+1.34%) |
Sep 26, 2005 | 30.71 | 30.99 | 30.66 | 30.89 | 17,136,504 | +0.26(+0.85%) |
Sep 23, 2005 | 30.63 | 30.86 | 30.41 | 30.63 | 12,330,891 | +0.00(+0.00%) |
Sep 22, 2005 | 30.63 | 30.69 | 30.16 | 30.63 | 10,971,645 | +0.12(+0.39%) |
Sep 21, 2005 | 30.84 | 31.01 | 30.47 | 30.51 | 14,568,987 | -0.52(-1.69%) |
Sep 20, 2005 | 31.24 | 31.30 | 30.77 | 31.03 | 17,465,222 | -0.05(-0.16%) |
Sep 19, 2005 | 31.09 | 31.40 | 31.01 | 31.08 | 19,292,890 | -0.07(-0.22%) |
Sep 16, 2005 | 30.96 | 31.15 | 30.88 | 31.15 | 27,835,080 | +0.38(+1.23%) |
Sep 15, 2005 | 30.98 | 31.08 | 30.65 | 30.77 | 19,264,010 | +0.26(+0.87%) |
Sep 14, 2005 | 30.28 | 30.88 | 30.27 | 30.51 | 30,370,898 | +0.26(+0.86%) |
Sep 13, 2005 | 30.78 | 30.79 | 30.17 | 30.25 | 25,847,982 | -0.69(-2.22%) |
Sep 12, 2005 | 30.98 | 31.18 | 30.74 | 30.93 | 20,683,598 | -0.01(-0.04%) |
Sep 09, 2005 | 31.02 | 31.24 | 30.90 | 30.95 | 34,767,024 | +0.05(+0.17%) |
Sep 08, 2005 | 30.58 | 30.98 | 30.48 | 30.89 | 26,076,912 | +0.63(+2.08%) |
Sep 07, 2005 | 30.13 | 30.34 | 29.90 | 30.26 | 16,553,500 | +0.16(+0.52%) |
Sep 06, 2005 | 29.92 | 30.19 | 29.86 | 30.11 | 12,868,110 | +0.27(+0.90%) |
Sep 02, 2005 | 29.97 | 30.05 | 29.73 | 29.84 | 11,213,018 | +0.00(+0.01%) |
Sep 01, 2005 | 30.12 | 30.20 | 29.81 | 29.83 | 15,885,265 | -0.28(-0.92%) |
Aug 31, 2005 | 29.77 | 30.17 | 29.63 | 30.11 | 19,040,716 | +0.34(+1.14%) |
Aug 30, 2005 | 29.66 | 29.80 | 29.43 | 29.77 | 15,958,287 | +0.14(+0.47%) |
Aug 29, 2005 | 29.60 | 29.75 | 29.40 | 29.63 | 8,811,503 | +0.04(+0.13%) |
Aug 26, 2005 | 29.68 | 29.85 | 29.54 | 29.59 | 13,660,553 | -0.18(-0.61%) |
Aug 25, 2005 | 29.60 | 29.94 | 29.42 | 29.77 | 17,542,470 | +0.13(+0.43%) |
Aug 24, 2005 | 29.72 | 29.91 | 29.62 | 29.65 | 18,311,668 | -0.04(-0.13%) |
Aug 23, 2005 | 29.71 | 29.83 | 29.66 | 29.69 | 12,525,539 | +0.01(+0.03%) |
Aug 22, 2005 | 29.80 | 29.87 | 29.60 | 29.68 | 17,147,540 | -0.12(-0.41%) |
Aug 19, 2005 | 29.98 | 29.98 | 29.63 | 29.80 | 27,766,752 | -0.18(-0.60%) |
Aug 18, 2005 | 28.90 | 30.30 | 28.74 | 29.98 | 65,963,708 | +1.08(+3.73%) |
Aug 17, 2005 | 28.70 | 28.96 | 28.57 | 28.90 | 13,705,869 | +0.21(+0.73%) |
Aug 16, 2005 | 28.62 | 28.79 | 28.51 | 28.69 | 19,384,226 | +0.15(+0.52%) |
Aug 15, 2005 | 28.39 | 28.60 | 28.36 | 28.54 | 5,579,507 | +0.08(+0.27%) |
Aug 12, 2005 | 28.59 | 28.68 | 28.34 | 28.47 | 6,714,286 | -0.26(-0.92%) |
Aug 11, 2005 | 28.51 | 28.74 | 28.42 | 28.73 | 8,538,198 | +0.23(+0.79%) |
Aug 10, 2005 | 28.34 | 28.70 | 28.34 | 28.51 | 11,069,087 | +0.23(+0.80%) |
Aug 09, 2005 | 28.31 | 28.41 | 28.13 | 28.28 | 10,201,038 | +0.11(+0.38%) |
Aug 08, 2005 | 28.28 | 28.42 | 28.17 | 28.17 | 9,480,208 | -0.08(-0.27%) |
Aug 05, 2005 | 28.54 | 28.76 | 28.21 | 28.25 | 10,442,410 | -0.52(-1.81%) |
Aug 04, 2005 | 28.66 | 28.93 | 28.59 | 28.77 | 10,212,543 | +0.02(+0.07%) |
Aug 03, 2005 | 28.36 | 28.76 | 28.28 | 28.75 | 11,735,913 | +0.23(+0.82%) |
Aug 02, 2005 | 28.29 | 28.62 | 28.28 | 28.51 | 8,629,534 | +0.23(+0.80%) |
Aug 01, 2005 | 28.60 | 28.71 | 28.26 | 28.29 | 12,661,018 | -0.23(-0.81%) |
Jul 29, 2005 | 28.59 | 29.07 | 28.52 | 28.52 | 13,213,497 | -0.06(-0.22%) |
Jul 28, 2005 | 28.36 | 28.59 | 28.34 | 28.58 | 12,240,964 | +0.24(+0.84%) |
Jul 27, 2005 | 28.54 | 28.54 | 28.21 | 28.34 | 9,576,945 | +0.07(+0.24%) |
Jul 26, 2005 | 28.35 | 28.54 | 28.20 | 28.28 | 10,606,065 | +0.06(+0.23%) |
Jul 25, 2005 | 28.28 | 28.32 | 28.14 | 28.21 | 7,227,320 | -0.12(-0.42%) |
Jul 22, 2005 | 28.03 | 28.34 | 27.99 | 28.33 | 9,912,236 | +0.31(+1.09%) |
Jul 21, 2005 | 28.22 | 28.28 | 27.94 | 28.02 | 9,922,802 | -0.20(-0.69%) |
Jul 20, 2005 | 27.56 | 28.25 | 27.56 | 28.22 | 15,524,850 | +0.43(+1.53%) |
Jul 19, 2005 | 28.13 | 28.27 | 27.79 | 27.79 | 15,237,222 | -0.28(-0.99%) |
Jul 18, 2005 | 28.41 | 28.54 | 28.03 | 28.07 | 12,368,459 | -0.32(-1.11%) |
Jul 15, 2005 | 28.38 | 28.42 | 28.24 | 28.39 | 8,223,333 | +0.01(+0.03%) |
Jul 14, 2005 | 28.27 | 28.54 | 28.11 | 28.38 | 15,264,224 | +0.34(+1.22%) |
Jul 13, 2005 | 27.89 | 28.15 | 27.82 | 28.04 | 15,171,948 | +0.32(+1.17%) |
Jul 12, 2005 | 28.11 | 28.11 | 27.71 | 27.71 | 19,322,004 | -0.32(-1.15%) |
Jul 11, 2005 | 27.82 | 28.15 | 27.51 | 28.04 | 14,609,372 | +0.41(+1.48%) |
Jul 08, 2005 | 27.30 | 27.68 | 27.30 | 27.63 | 14,942,316 | +0.29(+1.04%) |
Jul 07, 2005 | 27.34 | 27.51 | 27.09 | 27.34 | 17,700,020 | -0.18(-0.65%) |
Jul 06, 2005 | 27.66 | 27.79 | 27.47 | 27.52 | 11,972,824 | -0.18(-0.66%) |
Jul 05, 2005 | 27.68 | 27.75 | 27.50 | 27.70 | 14,336,772 | +0.01(+0.03%) |