Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.63 | 28.03 | 27.56 | 27.85 | 3,438,900 | +0.22(+0.80%) |
Sep 29, 2005 | 27.97 | 28.06 | 27.45 | 27.63 | 5,205,700 | -0.47(-1.67%) |
Sep 28, 2005 | 28.06 | 28.40 | 27.85 | 28.10 | 3,178,600 | -0.06(-0.21%) |
Sep 27, 2005 | 28.47 | 28.52 | 28.06 | 28.16 | 3,513,300 | -0.44(-1.54%) |
Sep 26, 2005 | 29.06 | 29.21 | 28.50 | 28.60 | 2,491,700 | -0.33(-1.14%) |
Sep 23, 2005 | 28.70 | 28.97 | 28.30 | 28.93 | 3,167,500 | +0.23(+0.80%) |
Sep 22, 2005 | 28.27 | 28.91 | 28.10 | 28.70 | 4,636,300 | +0.42(+1.49%) |
Sep 21, 2005 | 28.72 | 28.72 | 28.23 | 28.28 | 6,216,500 | -0.57(-1.98%) |
Sep 20, 2005 | 29.14 | 29.21 | 28.65 | 28.85 | 6,223,200 | -0.40(-1.37%) |
Sep 19, 2005 | 29.46 | 29.52 | 28.90 | 29.25 | 5,650,600 | -0.61(-2.04%) |
Sep 16, 2005 | 29.25 | 29.89 | 29.11 | 29.86 | 9,768,000 | +0.61(+2.09%) |
Sep 15, 2005 | 29.05 | 29.44 | 29.04 | 29.25 | 3,711,800 | +0.26(+0.90%) |
Sep 14, 2005 | 29.10 | 29.27 | 28.95 | 28.99 | 3,985,500 | -0.17(-0.58%) |
Sep 13, 2005 | 28.90 | 29.21 | 28.70 | 29.16 | 5,454,300 | +0.29(+1.00%) |
Sep 12, 2005 | 28.67 | 29.13 | 28.57 | 28.87 | 5,764,800 | +0.14(+0.49%) |
Sep 09, 2005 | 28.39 | 28.78 | 28.33 | 28.73 | 3,556,900 | +0.33(+1.16%) |
Sep 08, 2005 | 28.28 | 28.42 | 27.96 | 28.40 | 4,443,700 | +0.37(+1.32%) |
Sep 07, 2005 | 27.90 | 28.06 | 27.66 | 28.03 | 3,215,100 | +0.08(+0.29%) |
Sep 06, 2005 | 27.86 | 28.03 | 27.68 | 27.95 | 3,414,500 | +0.12(+0.43%) |
Sep 02, 2005 | 27.90 | 28.14 | 27.72 | 27.83 | 2,866,000 | +0.08(+0.29%) |
Sep 01, 2005 | 27.70 | 27.91 | 27.54 | 27.75 | 3,207,700 | -0.08(-0.29%) |
Aug 31, 2005 | 27.55 | 27.85 | 27.40 | 27.83 | 4,215,800 | +0.15(+0.54%) |
Aug 30, 2005 | 27.70 | 27.77 | 27.47 | 27.68 | 4,148,100 | -0.09(-0.32%) |
Aug 29, 2005 | 27.78 | 27.92 | 27.72 | 27.77 | 2,971,000 | -0.09(-0.32%) |
Aug 26, 2005 | 28.00 | 28.03 | 27.81 | 27.86 | 4,274,000 | -0.14(-0.50%) |
Aug 25, 2005 | 28.27 | 28.30 | 27.92 | 28.00 | 3,832,000 | -0.16(-0.57%) |
Aug 24, 2005 | 28.37 | 28.63 | 28.12 | 28.16 | 2,607,300 | -0.16(-0.56%) |
Aug 23, 2005 | 28.69 | 28.94 | 28.30 | 28.32 | 4,114,600 | -0.37(-1.29%) |
Aug 22, 2005 | 28.83 | 29.11 | 28.55 | 28.69 | 3,213,100 | +0.04(+0.14%) |
Aug 19, 2005 | 28.30 | 28.91 | 28.22 | 28.65 | 3,210,500 | +0.54(+1.92%) |
Aug 18, 2005 | 28.30 | 28.42 | 28.04 | 28.11 | 3,930,600 | -0.16(-0.57%) |
Aug 17, 2005 | 28.23 | 28.80 | 28.20 | 28.27 | 4,157,400 | -0.02(-0.07%) |
Aug 16, 2005 | 28.52 | 28.73 | 28.25 | 28.29 | 3,404,600 | -0.26(-0.91%) |
Aug 15, 2005 | 28.39 | 28.63 | 28.15 | 28.55 | 3,654,100 | +0.16(+0.56%) |
Aug 12, 2005 | 28.60 | 28.61 | 28.09 | 28.39 | 3,085,900 | -0.21(-0.73%) |
Aug 11, 2005 | 28.49 | 28.60 | 28.17 | 28.60 | 4,619,500 | +0.25(+0.88%) |
Aug 10, 2005 | 28.21 | 28.65 | 28.05 | 28.35 | 6,989,200 | +0.32(+1.14%) |
Aug 09, 2005 | 27.31 | 28.25 | 27.18 | 28.03 | 9,366,100 | +0.93(+3.43%) |
Aug 08, 2005 | 27.19 | 27.43 | 27.01 | 27.10 | 5,214,300 | +0.10(+0.37%) |
Aug 05, 2005 | 27.45 | 27.50 | 26.97 | 27.00 | 6,146,500 | -0.48(-1.75%) |
Aug 04, 2005 | 27.41 | 27.60 | 27.41 | 27.48 | 10,793,300 | +0.05(+0.18%) |
Aug 03, 2005 | 27.95 | 27.97 | 27.43 | 27.43 | 12,649,500 | -0.43(-1.54%) |
Aug 02, 2005 | 28.01 | 28.25 | 27.74 | 27.86 | 40,195,500 | -2.96(-9.60%) |
Aug 01, 2005 | 30.62 | 30.97 | 30.11 | 30.82 | 3,844,400 | +0.35(+1.15%) |
Jul 29, 2005 | 30.66 | 30.97 | 30.44 | 30.47 | 2,357,100 | -0.32(-1.04%) |
Jul 28, 2005 | 30.50 | 30.95 | 30.32 | 30.79 | 2,909,400 | +0.25(+0.82%) |
Jul 27, 2005 | 30.32 | 30.60 | 30.14 | 30.54 | 3,647,400 | +0.22(+0.73%) |
Jul 26, 2005 | 30.00 | 30.51 | 30.00 | 30.32 | 3,002,900 | +0.35(+1.17%) |
Jul 25, 2005 | 30.60 | 30.61 | 29.84 | 29.97 | 2,866,500 | -0.63(-2.06%) |
Jul 22, 2005 | 30.68 | 30.93 | 30.48 | 30.60 | 3,013,800 | -0.13(-0.42%) |
Jul 21, 2005 | 30.86 | 31.07 | 30.66 | 30.73 | 1,869,700 | -0.23(-0.74%) |
Jul 20, 2005 | 30.64 | 31.08 | 30.44 | 30.96 | 2,509,600 | +0.08(+0.26%) |
Jul 19, 2005 | 30.08 | 30.93 | 30.04 | 30.88 | 3,627,300 | +1.09(+3.66%) |
Jul 18, 2005 | 30.07 | 30.10 | 29.78 | 29.79 | 2,550,900 | -0.37(-1.23%) |
Jul 15, 2005 | 30.28 | 30.28 | 29.98 | 30.16 | 2,093,200 | -0.12(-0.40%) |
Jul 14, 2005 | 30.24 | 30.37 | 29.97 | 30.28 | 3,740,800 | +0.38(+1.27%) |
Jul 13, 2005 | 30.00 | 30.11 | 29.81 | 29.90 | 4,856,000 | -0.03(-0.10%) |
Jul 12, 2005 | 30.00 | 30.19 | 29.83 | 29.93 | 3,093,800 | -0.08(-0.27%) |
Jul 11, 2005 | 30.23 | 30.24 | 29.90 | 30.01 | 3,343,600 | -0.03(-0.10%) |
Jul 08, 2005 | 29.49 | 30.12 | 29.40 | 30.04 | 2,869,000 | +0.49(+1.66%) |
Jul 07, 2005 | 29.58 | 29.59 | 29.02 | 29.55 | 3,245,900 | -0.09(-0.30%) |
Jul 06, 2005 | 29.50 | 29.85 | 29.39 | 29.64 | 4,228,000 | +0.29(+0.99%) |
Jul 05, 2005 | 28.92 | 29.63 | 28.82 | 29.35 | 2,590,200 | +0.24(+0.82%) |