Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.41 | 24.56 | 24.07 | 24.31 | 4,296,881 | -0.02(-0.08%) |
Sep 29, 2005 | 24.62 | 24.62 | 24.15 | 24.33 | 4,909,716 | -0.01(-0.05%) |
Sep 28, 2005 | 24.62 | 24.62 | 24.25 | 24.35 | 5,039,046 | -0.15(-0.59%) |
Sep 27, 2005 | 24.80 | 24.90 | 24.43 | 24.49 | 3,986,205 | -0.29(-1.17%) |
Sep 26, 2005 | 25.08 | 25.08 | 24.71 | 24.78 | 3,354,140 | -0.07(-0.29%) |
Sep 23, 2005 | 24.86 | 24.95 | 24.78 | 24.86 | 3,128,529 | +0.05(+0.21%) |
Sep 22, 2005 | 24.80 | 25.01 | 24.63 | 24.80 | 5,378,192 | -0.07(-0.29%) |
Sep 21, 2005 | 25.21 | 25.36 | 24.86 | 24.88 | 5,888,507 | -0.36(-1.44%) |
Sep 20, 2005 | 25.64 | 25.87 | 25.07 | 25.24 | 6,326,441 | -0.47(-1.83%) |
Sep 19, 2005 | 25.99 | 26.02 | 25.29 | 25.71 | 6,693,083 | -0.45(-1.72%) |
Sep 16, 2005 | 25.80 | 26.33 | 25.52 | 26.16 | 18,816,920 | +0.72(+2.84%) |
Sep 15, 2005 | 25.56 | 26.03 | 25.21 | 25.44 | 16,395,814 | -1.37(-5.11%) |
Sep 14, 2005 | 27.26 | 27.48 | 26.76 | 26.81 | 4,254,212 | -0.56(-2.03%) |
Sep 13, 2005 | 27.67 | 27.67 | 27.22 | 27.36 | 3,476,786 | -0.28(-1.01%) |
Sep 12, 2005 | 27.48 | 27.92 | 27.32 | 27.64 | 3,947,223 | +0.27(+0.99%) |
Sep 09, 2005 | 27.26 | 27.50 | 27.20 | 27.37 | 2,184,435 | +0.10(+0.36%) |
Sep 08, 2005 | 27.30 | 27.38 | 27.10 | 27.27 | 2,695,172 | -0.07(-0.27%) |
Sep 07, 2005 | 27.40 | 27.53 | 27.12 | 27.34 | 1,737,126 | -0.21(-0.74%) |
Sep 06, 2005 | 27.41 | 27.70 | 27.38 | 27.55 | 2,172,156 | +0.23(+0.85%) |
Sep 02, 2005 | 27.52 | 27.59 | 27.31 | 27.32 | 2,953,753 | -0.05(-0.19%) |
Sep 01, 2005 | 27.17 | 27.61 | 27.16 | 27.37 | 4,187,658 | -0.03(-0.10%) |
Aug 31, 2005 | 27.36 | 27.40 | 26.97 | 27.40 | 2,549,079 | +0.09(+0.34%) |
Aug 30, 2005 | 27.59 | 27.59 | 27.05 | 27.30 | 2,795,205 | -0.17(-0.60%) |
Aug 29, 2005 | 27.30 | 27.58 | 27.20 | 27.47 | 2,282,721 | +0.11(+0.39%) |
Aug 26, 2005 | 27.69 | 27.83 | 27.36 | 27.36 | 4,767,225 | -0.30(-1.10%) |
Aug 25, 2005 | 27.42 | 27.78 | 27.37 | 27.67 | 6,302,840 | -0.56(-1.99%) |
Aug 24, 2005 | 28.38 | 28.59 | 28.22 | 28.23 | 2,450,065 | -0.27(-0.95%) |
Aug 23, 2005 | 28.53 | 28.62 | 28.45 | 28.50 | 2,531,202 | -0.10(-0.35%) |
Aug 22, 2005 | 28.44 | 28.70 | 28.40 | 28.60 | 2,291,274 | +0.15(+0.51%) |
Aug 19, 2005 | 28.65 | 28.68 | 28.36 | 28.45 | 2,098,387 | -0.03(-0.12%) |
Aug 18, 2005 | 28.48 | 28.68 | 28.36 | 28.49 | 1,968,491 | -0.06(-0.21%) |
Aug 17, 2005 | 28.42 | 28.67 | 28.34 | 28.55 | 1,635,685 | +0.08(+0.28%) |
Aug 16, 2005 | 28.71 | 28.73 | 28.46 | 28.47 | 2,048,300 | -0.24(-0.85%) |
Aug 15, 2005 | 28.47 | 28.77 | 28.27 | 28.71 | 2,117,361 | +0.09(+0.32%) |
Aug 12, 2005 | 28.67 | 28.77 | 28.44 | 28.62 | 1,700,886 | -0.07(-0.25%) |
Aug 11, 2005 | 28.48 | 28.73 | 28.43 | 28.69 | 2,856,670 | +0.12(+0.42%) |
Aug 10, 2005 | 28.54 | 28.77 | 28.50 | 28.57 | 4,074,198 | +0.13(+0.47%) |
Aug 09, 2005 | 28.49 | 28.62 | 28.39 | 28.44 | 3,390,626 | +0.00(+0.00%) |
Aug 08, 2005 | 28.53 | 28.56 | 28.12 | 28.44 | 2,760,203 | +0.09(+0.33%) |
Aug 05, 2005 | 28.60 | 28.68 | 28.26 | 28.35 | 3,049,568 | -0.27(-0.95%) |
Aug 04, 2005 | 28.55 | 28.77 | 28.51 | 28.62 | 1,999,969 | -0.15(-0.51%) |
Aug 03, 2005 | 28.66 | 28.82 | 28.49 | 28.77 | 2,480,980 | +0.01(+0.05%) |
Aug 02, 2005 | 28.53 | 28.77 | 28.50 | 28.75 | 2,662,550 | +0.28(+1.00%) |
Aug 01, 2005 | 28.51 | 28.61 | 28.08 | 28.47 | 4,366,760 | -0.05(-0.16%) |
Jul 29, 2005 | 28.59 | 28.75 | 28.44 | 28.51 | 3,424,716 | -0.09(-0.30%) |
Jul 28, 2005 | 28.53 | 28.67 | 28.39 | 28.60 | 2,197,097 | +0.17(+0.61%) |
Jul 27, 2005 | 28.25 | 28.49 | 28.25 | 28.43 | 2,000,497 | +0.08(+0.28%) |
Jul 26, 2005 | 28.00 | 28.43 | 27.81 | 28.35 | 2,182,812 | +0.28(+1.01%) |
Jul 25, 2005 | 27.98 | 28.25 | 27.93 | 28.06 | 2,147,386 | +0.03(+0.12%) |
Jul 22, 2005 | 27.95 | 28.06 | 27.77 | 28.03 | 2,007,299 | +0.32(+1.15%) |
Jul 21, 2005 | 27.90 | 28.04 | 27.59 | 27.71 | 2,818,820 | -0.23(-0.83%) |
Jul 20, 2005 | 27.57 | 28.12 | 27.43 | 27.95 | 3,388,541 | +0.36(+1.32%) |
Jul 19, 2005 | 27.44 | 27.74 | 27.42 | 27.58 | 1,806,517 | +0.11(+0.41%) |
Jul 18, 2005 | 27.87 | 27.91 | 27.44 | 27.47 | 2,486,753 | -0.46(-1.66%) |
Jul 15, 2005 | 27.89 | 28.05 | 27.68 | 27.93 | 3,290,712 | -0.05(-0.19%) |
Jul 14, 2005 | 28.10 | 28.17 | 27.31 | 27.98 | 9,196,215 | -0.75(-2.62%) |
Jul 13, 2005 | 28.65 | 29.10 | 28.45 | 28.74 | 4,106,287 | +0.28(+0.98%) |
Jul 12, 2005 | 28.14 | 28.67 | 28.11 | 28.46 | 3,048,762 | +0.18(+0.63%) |
Jul 11, 2005 | 28.16 | 28.28 | 27.95 | 28.28 | 3,527,247 | +0.34(+1.23%) |
Jul 08, 2005 | 27.20 | 27.96 | 27.19 | 27.94 | 3,142,160 | +0.60(+2.18%) |
Jul 07, 2005 | 27.15 | 27.38 | 26.94 | 27.34 | 2,099,832 | +0.07(+0.27%) |
Jul 06, 2005 | 27.12 | 27.44 | 27.08 | 27.27 | 2,695,946 | +0.01(+0.02%) |
Jul 05, 2005 | 27.16 | 27.34 | 26.99 | 27.26 | 3,811,182 | +0.10(+0.37%) |