Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.36 | 30.49 | 30.00 | 30.00 | 6,054,813 | -0.53(-1.75%) |
Sep 29, 2005 | 30.65 | 30.70 | 30.51 | 30.54 | 8,763,788 | -0.07(-0.22%) |
Sep 28, 2005 | 30.61 | 30.65 | 30.22 | 30.61 | 8,055,137 | +0.52(+1.72%) |
Sep 27, 2005 | 30.03 | 30.15 | 29.97 | 30.09 | 5,221,246 | -0.11(-0.36%) |
Sep 26, 2005 | 29.65 | 30.20 | 29.59 | 30.20 | 7,059,107 | +0.35(+1.18%) |
Sep 23, 2005 | 29.84 | 29.93 | 29.67 | 29.85 | 6,035,922 | -0.38(-1.25%) |
Sep 22, 2005 | 30.27 | 30.44 | 29.94 | 30.22 | 8,629,661 | -0.22(-0.74%) |
Sep 21, 2005 | 30.58 | 30.77 | 30.33 | 30.45 | 8,682,320 | +0.21(+0.70%) |
Sep 20, 2005 | 30.24 | 30.61 | 30.14 | 30.24 | 9,281,402 | -0.11(-0.35%) |
Sep 19, 2005 | 30.34 | 30.53 | 30.18 | 30.34 | 7,644,730 | +0.44(+1.47%) |
Sep 16, 2005 | 29.98 | 30.03 | 29.81 | 29.90 | 7,266,437 | +0.28(+0.93%) |
Sep 15, 2005 | 29.71 | 29.79 | 29.37 | 29.63 | 7,685,109 | +0.33(+1.14%) |
Sep 14, 2005 | 29.30 | 29.39 | 29.18 | 29.29 | 7,968,947 | +0.15(+0.51%) |
Sep 13, 2005 | 29.18 | 29.37 | 29.14 | 29.14 | 9,095,561 | -0.43(-1.45%) |
Sep 12, 2005 | 29.74 | 29.78 | 29.47 | 29.57 | 8,412,414 | -0.39(-1.29%) |
Sep 09, 2005 | 29.62 | 30.02 | 29.59 | 29.96 | 8,368,965 | +0.69(+2.37%) |
Sep 08, 2005 | 29.47 | 29.58 | 29.17 | 29.26 | 7,673,302 | -0.17(-0.59%) |
Sep 07, 2005 | 29.51 | 29.78 | 29.42 | 29.44 | 7,982,879 | -0.27(-0.91%) |
Sep 06, 2005 | 29.71 | 29.81 | 29.58 | 29.71 | 9,488,023 | +0.15(+0.50%) |
Sep 02, 2005 | 29.56 | 29.70 | 29.40 | 29.56 | 7,501,158 | -0.06(-0.21%) |
Sep 01, 2005 | 29.62 | 29.74 | 29.48 | 29.62 | 8,188,083 | +0.66(+2.30%) |
Aug 31, 2005 | 28.96 | 29.02 | 28.52 | 28.96 | 10,369,762 | +0.67(+2.36%) |
Aug 30, 2005 | 27.98 | 28.36 | 27.96 | 28.29 | 7,678,970 | +0.19(+0.68%) |
Aug 29, 2005 | 28.27 | 28.36 | 27.89 | 28.10 | 4,483,079 | +0.10(+0.35%) |
Aug 26, 2005 | 28.37 | 28.43 | 28.00 | 28.00 | 5,672,742 | -0.44(-1.56%) |
Aug 25, 2005 | 28.56 | 28.58 | 28.31 | 28.45 | 5,237,303 | -0.10(-0.34%) |
Aug 24, 2005 | 28.42 | 28.61 | 28.37 | 28.54 | 7,825,375 | +0.12(+0.42%) |
Aug 23, 2005 | 28.57 | 28.60 | 28.37 | 28.42 | 7,062,177 | -0.25(-0.86%) |
Aug 22, 2005 | 28.82 | 28.95 | 28.49 | 28.67 | 8,074,264 | -0.15(-0.53%) |
Aug 19, 2005 | 28.84 | 28.88 | 28.77 | 28.82 | 5,996,014 | +0.36(+1.28%) |
Aug 18, 2005 | 28.57 | 28.65 | 28.25 | 28.46 | 7,738,004 | -0.32(-1.12%) |
Aug 17, 2005 | 29.17 | 29.45 | 28.71 | 28.78 | 10,746,874 | -0.34(-1.16%) |
Aug 16, 2005 | 29.30 | 29.46 | 29.12 | 29.12 | 8,756,231 | -0.49(-1.66%) |
Aug 15, 2005 | 29.60 | 29.74 | 29.51 | 29.61 | 5,671,561 | -0.27(-0.89%) |
Aug 12, 2005 | 30.00 | 30.03 | 29.81 | 29.88 | 6,401,463 | -0.01(-0.04%) |
Aug 11, 2005 | 30.09 | 30.17 | 29.75 | 29.89 | 10,438,478 | +0.00(+0.00%) |
Aug 10, 2005 | 29.91 | 29.94 | 29.67 | 29.89 | 9,691,810 | +0.17(+0.57%) |
Aug 09, 2005 | 29.92 | 29.97 | 29.62 | 29.72 | 12,212,582 | +0.41(+1.42%) |
Aug 08, 2005 | 29.24 | 29.52 | 29.24 | 29.30 | 8,768,746 | +0.55(+1.91%) |
Aug 05, 2005 | 28.91 | 28.92 | 28.63 | 28.75 | 5,954,218 | -0.05(-0.19%) |
Aug 04, 2005 | 28.83 | 29.08 | 28.75 | 28.81 | 7,888,896 | -0.08(-0.28%) |
Aug 03, 2005 | 29.01 | 29.13 | 28.84 | 28.89 | 11,989,432 | +0.30(+1.05%) |
Aug 02, 2005 | 28.36 | 28.59 | 28.36 | 28.59 | 5,983,027 | +0.37(+1.32%) |
Aug 01, 2005 | 28.28 | 28.37 | 28.11 | 28.22 | 6,678,925 | +0.32(+1.14%) |
Jul 29, 2005 | 28.35 | 28.37 | 27.90 | 27.90 | 8,819,516 | -0.28(-1.01%) |
Jul 28, 2005 | 28.36 | 28.36 | 28.00 | 28.18 | 9,739,037 | +0.14(+0.48%) |
Jul 27, 2005 | 27.84 | 28.14 | 27.80 | 28.05 | 7,120,976 | +0.31(+1.11%) |
Jul 26, 2005 | 27.92 | 27.99 | 27.74 | 27.74 | 6,878,934 | -0.58(-2.06%) |
Jul 25, 2005 | 28.31 | 28.52 | 28.18 | 28.32 | 9,598,299 | +0.39(+1.41%) |
Jul 22, 2005 | 27.56 | 27.93 | 27.55 | 27.93 | 5,823,634 | +0.47(+1.71%) |
Jul 21, 2005 | 27.41 | 27.53 | 27.32 | 27.46 | 5,893,767 | -0.29(-1.05%) |
Jul 20, 2005 | 27.38 | 27.80 | 27.28 | 27.75 | 8,651,858 | -0.18(-0.65%) |
Jul 19, 2005 | 27.82 | 27.93 | 27.62 | 27.93 | 7,897,869 | +0.20(+0.72%) |
Jul 18, 2005 | 27.70 | 27.81 | 27.63 | 27.73 | 6,395,796 | +0.19(+0.71%) |
Jul 15, 2005 | 27.56 | 27.64 | 27.49 | 27.54 | 6,707,734 | -0.01(-0.05%) |
Jul 14, 2005 | 27.98 | 28.06 | 27.44 | 27.55 | 10,673,199 | -0.27(-0.97%) |
Jul 13, 2005 | 27.87 | 27.96 | 27.69 | 27.82 | 6,411,617 | +0.00(+0.00%) |
Jul 12, 2005 | 28.09 | 28.12 | 27.80 | 27.82 | 14,053,514 | -0.31(-1.10%) |
Jul 11, 2005 | 28.06 | 28.35 | 28.00 | 28.13 | 9,270,067 | +0.05(+0.18%) |
Jul 08, 2005 | 27.95 | 28.30 | 27.93 | 28.08 | 10,713,106 | +0.47(+1.69%) |
Jul 07, 2005 | 27.27 | 27.67 | 27.17 | 27.62 | 9,142,317 | -0.13(-0.47%) |
Jul 06, 2005 | 28.19 | 28.25 | 27.70 | 27.75 | 11,467,095 | -0.20(-0.73%) |
Jul 05, 2005 | 27.42 | 27.95 | 27.42 | 27.95 | 10,385,347 | +1.17(+4.38%) |