Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.69 | 28.74 | 28.38 | 28.57 | 3,201,952 | -0.13(-0.46%) |
Sep 29, 2005 | 28.17 | 28.78 | 28.11 | 28.70 | 4,177,301 | +0.54(+1.93%) |
Sep 28, 2005 | 27.66 | 28.26 | 27.79 | 28.16 | 4,584,786 | +0.50(+1.79%) |
Sep 27, 2005 | 27.73 | 27.79 | 27.42 | 27.66 | 1,826,069 | +0.00(+0.00%) |
Sep 26, 2005 | 27.58 | 27.78 | 27.49 | 27.66 | 1,274,094 | +0.25(+0.93%) |
Sep 23, 2005 | 27.41 | 27.68 | 27.19 | 27.41 | 2,541,402 | +0.19(+0.71%) |
Sep 22, 2005 | 27.61 | 27.61 | 27.10 | 27.21 | 3,032,304 | -0.40(-1.44%) |
Sep 21, 2005 | 27.90 | 28.17 | 27.19 | 27.61 | 3,613,575 | -0.35(-1.25%) |
Sep 20, 2005 | 28.17 | 28.39 | 27.93 | 27.96 | 1,581,776 | -0.25(-0.90%) |
Sep 19, 2005 | 28.22 | 28.34 | 27.99 | 28.22 | 1,523,021 | -0.03(-0.11%) |
Sep 16, 2005 | 28.16 | 28.32 | 27.67 | 28.25 | 3,091,226 | +0.15(+0.54%) |
Sep 15, 2005 | 28.08 | 28.16 | 27.91 | 28.09 | 2,203,266 | +0.12(+0.43%) |
Sep 14, 2005 | 28.06 | 28.18 | 27.85 | 27.97 | 2,196,314 | -0.01(-0.02%) |
Sep 13, 2005 | 27.91 | 28.20 | 27.88 | 27.98 | 2,862,988 | -0.23(-0.81%) |
Sep 12, 2005 | 28.42 | 28.54 | 28.09 | 28.21 | 2,217,003 | -0.28(-0.98%) |
Sep 09, 2005 | 27.86 | 28.68 | 27.85 | 28.49 | 3,606,127 | +0.58(+2.08%) |
Sep 08, 2005 | 28.19 | 28.46 | 27.85 | 27.91 | 3,365,144 | -0.08(-0.28%) |
Sep 07, 2005 | 27.70 | 27.99 | 27.56 | 27.99 | 2,083,106 | +0.30(+1.07%) |
Sep 06, 2005 | 27.53 | 28.13 | 27.46 | 27.69 | 2,710,388 | +0.39(+1.42%) |
Sep 02, 2005 | 27.19 | 27.62 | 26.44 | 27.30 | 1,554,136 | -0.10(-0.35%) |
Sep 01, 2005 | 27.24 | 27.49 | 26.86 | 27.40 | 2,788,839 | +0.19(+0.71%) |
Aug 31, 2005 | 26.77 | 27.27 | 26.50 | 27.21 | 3,500,697 | +0.53(+1.99%) |
Aug 30, 2005 | 26.71 | 27.04 | 26.46 | 26.68 | 3,941,615 | +0.07(+0.27%) |
Aug 29, 2005 | 26.13 | 26.67 | 25.95 | 26.60 | 2,513,762 | +0.35(+1.34%) |
Aug 26, 2005 | 26.42 | 26.51 | 25.91 | 26.25 | 2,806,052 | -0.06(-0.23%) |
Aug 25, 2005 | 25.92 | 26.32 | 25.88 | 26.31 | 2,589,235 | +0.53(+2.06%) |
Aug 24, 2005 | 25.49 | 26.08 | 25.49 | 25.78 | 3,030,153 | +0.43(+1.69%) |
Aug 23, 2005 | 25.39 | 25.61 | 25.24 | 25.35 | 1,893,266 | +0.01(+0.02%) |
Aug 22, 2005 | 25.52 | 25.61 | 25.24 | 25.35 | 2,791,653 | -0.01(-0.05%) |
Aug 19, 2005 | 25.23 | 25.39 | 25.10 | 25.36 | 2,463,944 | +0.40(+1.62%) |
Aug 18, 2005 | 24.77 | 25.06 | 24.55 | 24.95 | 3,162,064 | +0.21(+0.83%) |
Aug 17, 2005 | 24.61 | 24.75 | 24.32 | 24.75 | 1,416,929 | +0.11(+0.47%) |
Aug 16, 2005 | 25.01 | 25.06 | 24.63 | 24.63 | 1,527,489 | -0.35(-1.40%) |
Aug 15, 2005 | 24.91 | 25.07 | 24.78 | 24.98 | 1,747,617 | -0.02(-0.07%) |
Aug 12, 2005 | 25.09 | 25.21 | 24.82 | 25.00 | 1,482,471 | -0.08(-0.31%) |
Aug 11, 2005 | 24.93 | 25.33 | 24.77 | 25.08 | 3,383,516 | +0.22(+0.87%) |
Aug 10, 2005 | 24.44 | 25.09 | 24.20 | 24.86 | 4,640,563 | +0.69(+2.87%) |
Aug 09, 2005 | 24.35 | 24.93 | 24.08 | 24.17 | 4,370,120 | -0.10(-0.42%) |
Aug 08, 2005 | 24.50 | 24.92 | 24.18 | 24.27 | 2,890,462 | -0.35(-1.42%) |
Aug 05, 2005 | 24.75 | 24.75 | 24.44 | 24.62 | 1,975,690 | -0.24(-0.97%) |
Aug 04, 2005 | 24.97 | 25.00 | 24.68 | 24.86 | 1,780,223 | -0.06(-0.24%) |
Aug 03, 2005 | 24.80 | 25.35 | 24.76 | 24.92 | 2,210,879 | +0.13(+0.51%) |
Aug 02, 2005 | 24.39 | 24.88 | 24.39 | 24.80 | 2,248,119 | +0.49(+2.01%) |
Aug 01, 2005 | 24.59 | 24.69 | 24.27 | 24.31 | 1,809,187 | -0.39(-1.59%) |
Jul 29, 2005 | 24.64 | 24.77 | 24.57 | 24.70 | 1,191,835 | +0.03(+0.12%) |
Jul 28, 2005 | 24.69 | 24.77 | 24.54 | 24.67 | 1,745,631 | +0.10(+0.42%) |
Jul 27, 2005 | 24.23 | 24.57 | 24.20 | 24.57 | 2,484,798 | +0.44(+1.83%) |
Jul 26, 2005 | 24.32 | 24.41 | 24.13 | 24.13 | 1,429,673 | -0.14(-0.60%) |
Jul 25, 2005 | 24.05 | 24.46 | 24.05 | 24.27 | 2,571,690 | +0.22(+0.90%) |
Jul 22, 2005 | 23.99 | 24.13 | 23.81 | 24.05 | 2,311,840 | +0.16(+0.66%) |
Jul 21, 2005 | 24.38 | 24.42 | 23.81 | 23.90 | 2,672,651 | -0.48(-1.98%) |
Jul 20, 2005 | 24.09 | 24.42 | 23.96 | 24.38 | 3,398,246 | +0.36(+1.51%) |
Jul 19, 2005 | 24.23 | 24.29 | 23.94 | 24.02 | 2,277,083 | -0.21(-0.87%) |
Jul 18, 2005 | 24.27 | 24.34 | 24.12 | 24.23 | 2,029,646 | -0.06(-0.25%) |
Jul 15, 2005 | 24.31 | 24.43 | 24.14 | 24.29 | 2,514,755 | -0.07(-0.30%) |
Jul 14, 2005 | 24.69 | 24.87 | 24.25 | 24.36 | 1,979,827 | -0.33(-1.35%) |
Jul 13, 2005 | 24.84 | 24.96 | 24.69 | 24.69 | 2,270,297 | -0.19(-0.75%) |
Jul 12, 2005 | 24.68 | 25.00 | 24.66 | 24.88 | 2,469,571 | +0.35(+1.43%) |
Jul 11, 2005 | 24.39 | 24.64 | 24.35 | 24.53 | 2,500,190 | +0.04(+0.17%) |
Jul 08, 2005 | 24.39 | 24.61 | 24.09 | 24.49 | 1,378,696 | +0.19(+0.80%) |
Jul 07, 2005 | 24.18 | 24.38 | 23.41 | 24.29 | 1,937,788 | -0.07(-0.27%) |
Jul 06, 2005 | 24.60 | 24.72 | 24.35 | 24.36 | 2,046,031 | -0.15(-0.62%) |
Jul 05, 2005 | 24.68 | 24.86 | 24.51 | 24.51 | 2,974,707 | -0.18(-0.71%) |