Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.27 | 23.38 | 23.05 | 23.37 | 2,654,400 | +0.02(+0.09%) |
Sep 29, 2005 | 23.05 | 23.44 | 22.89 | 23.35 | 3,541,400 | +0.30(+1.30%) |
Sep 28, 2005 | 23.55 | 23.70 | 22.90 | 23.05 | 5,805,400 | -0.55(-2.33%) |
Sep 27, 2005 | 23.15 | 23.78 | 23.13 | 23.60 | 6,642,000 | +0.01(+0.04%) |
Sep 26, 2005 | 24.53 | 24.58 | 23.54 | 23.59 | 4,306,900 | -0.77(-3.16%) |
Sep 23, 2005 | 24.30 | 24.63 | 23.79 | 24.36 | 6,513,600 | +0.57(+2.40%) |
Sep 22, 2005 | 23.17 | 24.00 | 23.11 | 23.79 | 5,284,400 | +0.62(+2.68%) |
Sep 21, 2005 | 23.65 | 23.66 | 23.14 | 23.17 | 4,334,300 | -0.48(-2.03%) |
Sep 20, 2005 | 23.99 | 24.06 | 23.36 | 23.65 | 5,763,000 | -0.28(-1.17%) |
Sep 19, 2005 | 24.26 | 24.32 | 23.76 | 23.93 | 5,661,100 | -0.27(-1.12%) |
Sep 16, 2005 | 24.51 | 24.70 | 24.12 | 24.20 | 19,003,700 | -0.38(-1.55%) |
Sep 15, 2005 | 24.98 | 25.20 | 24.55 | 24.58 | 3,216,100 | -0.40(-1.60%) |
Sep 14, 2005 | 25.11 | 25.20 | 24.92 | 24.98 | 4,198,000 | -0.02(-0.08%) |
Sep 13, 2005 | 25.03 | 25.40 | 24.86 | 25.00 | 4,878,200 | -0.04(-0.16%) |
Sep 12, 2005 | 25.00 | 25.16 | 24.93 | 25.04 | 3,592,400 | -0.06(-0.24%) |
Sep 09, 2005 | 25.18 | 25.28 | 24.90 | 25.10 | 3,984,000 | -0.08(-0.32%) |
Sep 08, 2005 | 24.50 | 25.47 | 24.21 | 25.18 | 11,833,100 | +0.92(+3.79%) |
Sep 07, 2005 | 26.19 | 26.40 | 24.12 | 24.26 | 17,055,600 | -1.95(-7.44%) |
Sep 06, 2005 | 26.31 | 26.39 | 26.12 | 26.21 | 3,729,900 | -0.13(-0.49%) |
Sep 02, 2005 | 26.48 | 26.67 | 26.32 | 26.34 | 1,260,400 | -0.11(-0.42%) |
Sep 01, 2005 | 26.45 | 27.04 | 26.32 | 26.45 | 2,496,900 | -0.43(-1.60%) |
Aug 31, 2005 | 26.55 | 26.92 | 26.30 | 26.88 | 2,252,500 | +0.28(+1.05%) |
Aug 30, 2005 | 26.59 | 26.75 | 26.40 | 26.60 | 3,259,700 | +0.07(+0.26%) |
Aug 29, 2005 | 26.05 | 26.56 | 25.80 | 26.53 | 3,011,600 | +0.30(+1.14%) |
Aug 26, 2005 | 26.54 | 26.64 | 26.23 | 26.23 | 2,527,100 | -0.35(-1.32%) |
Aug 25, 2005 | 26.40 | 26.71 | 26.40 | 26.58 | 2,714,800 | +0.20(+0.76%) |
Aug 24, 2005 | 26.01 | 26.73 | 26.01 | 26.38 | 5,876,600 | +0.46(+1.77%) |
Aug 23, 2005 | 26.47 | 26.69 | 25.70 | 25.92 | 15,844,300 | -1.23(-4.53%) |
Aug 22, 2005 | 27.56 | 27.61 | 26.83 | 27.15 | 4,209,400 | -0.41(-1.49%) |
Aug 19, 2005 | 27.70 | 27.79 | 27.52 | 27.56 | 2,439,900 | +0.04(+0.15%) |
Aug 18, 2005 | 27.54 | 27.77 | 27.41 | 27.52 | 3,620,200 | +0.00(+0.00%) |
Aug 17, 2005 | 27.89 | 27.95 | 27.49 | 27.52 | 4,405,700 | -0.51(-1.82%) |
Aug 16, 2005 | 28.35 | 28.40 | 27.85 | 28.03 | 3,078,600 | -0.37(-1.30%) |
Aug 15, 2005 | 28.38 | 28.50 | 28.11 | 28.40 | 1,989,800 | +0.09(+0.32%) |
Aug 12, 2005 | 28.62 | 28.66 | 27.90 | 28.31 | 2,497,300 | -0.32(-1.12%) |
Aug 11, 2005 | 28.71 | 28.79 | 28.46 | 28.63 | 1,472,200 | +0.05(+0.17%) |
Aug 10, 2005 | 28.99 | 28.99 | 28.39 | 28.58 | 2,545,900 | -0.24(-0.83%) |
Aug 09, 2005 | 28.95 | 29.35 | 28.74 | 28.82 | 3,698,600 | -0.03(-0.10%) |
Aug 08, 2005 | 28.80 | 29.00 | 28.65 | 28.85 | 3,507,200 | +0.17(+0.59%) |
Aug 05, 2005 | 27.95 | 28.77 | 27.85 | 28.68 | 4,681,800 | +0.73(+2.61%) |
Aug 04, 2005 | 28.40 | 28.43 | 27.91 | 27.95 | 2,518,000 | -0.45(-1.58%) |
Aug 03, 2005 | 28.50 | 28.69 | 28.29 | 28.40 | 2,135,300 | -0.33(-1.15%) |
Aug 02, 2005 | 28.56 | 28.80 | 28.43 | 28.73 | 2,104,800 | +0.31(+1.09%) |
Aug 01, 2005 | 28.81 | 28.85 | 28.30 | 28.42 | 2,951,100 | -0.53(-1.83%) |
Jul 29, 2005 | 28.67 | 29.15 | 28.65 | 28.95 | 2,182,000 | +0.17(+0.59%) |
Jul 28, 2005 | 28.88 | 28.99 | 28.66 | 28.78 | 2,431,400 | -0.10(-0.35%) |
Jul 27, 2005 | 28.30 | 28.97 | 28.26 | 28.88 | 3,889,900 | +0.62(+2.19%) |
Jul 26, 2005 | 28.29 | 28.37 | 28.05 | 28.26 | 2,155,000 | -0.07(-0.25%) |
Jul 25, 2005 | 28.43 | 28.68 | 28.23 | 28.33 | 1,633,400 | -0.10(-0.35%) |
Jul 22, 2005 | 28.35 | 28.53 | 28.08 | 28.43 | 2,313,500 | +0.24(+0.85%) |
Jul 21, 2005 | 28.80 | 28.82 | 28.15 | 28.19 | 2,856,500 | -0.64(-2.22%) |
Jul 20, 2005 | 28.30 | 28.89 | 28.05 | 28.83 | 6,164,900 | +0.51(+1.80%) |
Jul 19, 2005 | 27.50 | 28.45 | 27.39 | 28.32 | 8,202,100 | +1.15(+4.23%) |
Jul 18, 2005 | 27.41 | 27.58 | 27.16 | 27.17 | 2,898,400 | -0.49(-1.77%) |
Jul 15, 2005 | 27.39 | 27.74 | 27.39 | 27.66 | 2,860,800 | +0.21(+0.77%) |
Jul 14, 2005 | 27.55 | 27.78 | 27.33 | 27.45 | 3,463,900 | -0.03(-0.11%) |
Jul 13, 2005 | 27.50 | 27.94 | 27.10 | 27.48 | 8,020,300 | -0.38(-1.36%) |
Jul 12, 2005 | 27.89 | 28.06 | 27.73 | 27.86 | 2,174,100 | -0.11(-0.39%) |
Jul 11, 2005 | 27.65 | 28.06 | 27.58 | 27.97 | 4,337,100 | +0.17(+0.61%) |
Jul 08, 2005 | 27.85 | 27.97 | 27.52 | 27.80 | 3,289,000 | +0.00(+0.00%) |
Jul 07, 2005 | 27.70 | 27.94 | 27.50 | 27.80 | 2,482,200 | -0.20(-0.71%) |
Jul 06, 2005 | 28.62 | 28.68 | 27.90 | 28.00 | 5,968,800 | -0.60(-2.10%) |
Jul 05, 2005 | 28.99 | 29.04 | 28.30 | 28.60 | 9,693,400 | +1.71(+6.36%) |