Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.36 | 30.49 | 30.00 | 30.00 | 6,055,313 | -0.53(-1.75%) |
Sep 29, 2005 | 30.64 | 30.70 | 30.51 | 30.53 | 8,764,511 | -0.07(-0.22%) |
Sep 28, 2005 | 30.60 | 30.64 | 30.22 | 30.60 | 8,055,802 | +0.52(+1.72%) |
Sep 27, 2005 | 30.03 | 30.15 | 29.96 | 30.09 | 5,221,677 | -0.11(-0.36%) |
Sep 26, 2005 | 29.65 | 30.20 | 29.59 | 30.20 | 7,059,690 | +0.35(+1.18%) |
Sep 23, 2005 | 29.83 | 29.93 | 29.67 | 29.84 | 6,036,420 | -0.38(-1.25%) |
Sep 22, 2005 | 30.27 | 30.44 | 29.94 | 30.22 | 8,630,374 | -0.22(-0.74%) |
Sep 21, 2005 | 30.57 | 30.77 | 30.32 | 30.45 | 8,683,037 | +0.21(+0.70%) |
Sep 20, 2005 | 30.23 | 30.60 | 30.14 | 30.23 | 9,282,168 | -0.11(-0.35%) |
Sep 19, 2005 | 30.34 | 30.53 | 30.18 | 30.34 | 7,645,361 | +0.44(+1.47%) |
Sep 16, 2005 | 29.98 | 30.03 | 29.81 | 29.90 | 7,267,036 | +0.28(+0.93%) |
Sep 15, 2005 | 29.70 | 29.79 | 29.37 | 29.62 | 7,685,744 | +0.33(+1.14%) |
Sep 14, 2005 | 29.30 | 29.39 | 29.18 | 29.29 | 7,969,605 | +0.15(+0.51%) |
Sep 13, 2005 | 29.18 | 29.37 | 29.13 | 29.14 | 9,096,312 | -0.43(-1.45%) |
Sep 12, 2005 | 29.73 | 29.78 | 29.47 | 29.57 | 8,413,109 | -0.39(-1.29%) |
Sep 09, 2005 | 29.62 | 30.02 | 29.59 | 29.95 | 8,369,656 | +0.69(+2.37%) |
Sep 08, 2005 | 29.47 | 29.58 | 29.17 | 29.26 | 7,673,936 | -0.17(-0.59%) |
Sep 07, 2005 | 29.51 | 29.78 | 29.42 | 29.43 | 7,983,538 | -0.27(-0.91%) |
Sep 06, 2005 | 29.70 | 29.81 | 29.58 | 29.70 | 9,488,806 | +0.15(+0.50%) |
Sep 02, 2005 | 29.56 | 29.70 | 29.40 | 29.56 | 7,501,777 | -0.06(-0.21%) |
Sep 01, 2005 | 29.62 | 29.73 | 29.48 | 29.62 | 8,188,759 | +0.66(+2.30%) |
Aug 31, 2005 | 28.96 | 29.02 | 28.51 | 28.96 | 10,370,618 | +0.67(+2.37%) |
Aug 30, 2005 | 27.98 | 28.35 | 27.96 | 28.29 | 7,679,603 | +0.19(+0.68%) |
Aug 29, 2005 | 28.27 | 28.36 | 27.88 | 28.10 | 4,483,449 | +0.10(+0.35%) |
Aug 26, 2005 | 28.37 | 28.43 | 28.00 | 28.00 | 5,673,210 | -0.44(-1.56%) |
Aug 25, 2005 | 28.55 | 28.57 | 28.30 | 28.44 | 5,237,736 | -0.10(-0.34%) |
Aug 24, 2005 | 28.41 | 28.61 | 28.37 | 28.54 | 7,826,021 | +0.12(+0.42%) |
Aug 23, 2005 | 28.57 | 28.60 | 28.37 | 28.42 | 7,062,760 | -0.25(-0.86%) |
Aug 22, 2005 | 28.82 | 28.95 | 28.49 | 28.67 | 8,074,931 | -0.15(-0.53%) |
Aug 19, 2005 | 28.84 | 28.88 | 28.76 | 28.82 | 5,996,509 | +0.36(+1.28%) |
Aug 18, 2005 | 28.57 | 28.65 | 28.25 | 28.46 | 7,738,643 | -0.32(-1.12%) |
Aug 17, 2005 | 29.17 | 29.45 | 28.71 | 28.78 | 10,747,761 | -0.34(-1.16%) |
Aug 16, 2005 | 29.30 | 29.45 | 29.12 | 29.12 | 8,756,954 | -0.49(-1.66%) |
Aug 15, 2005 | 29.60 | 29.74 | 29.51 | 29.61 | 5,672,029 | -0.27(-0.89%) |
Aug 12, 2005 | 30.00 | 30.03 | 29.81 | 29.87 | 6,401,992 | -0.01(-0.04%) |
Aug 11, 2005 | 30.09 | 30.17 | 29.75 | 29.89 | 10,439,340 | +0.00(+0.00%) |
Aug 10, 2005 | 29.90 | 29.94 | 29.67 | 29.89 | 9,692,610 | +0.17(+0.57%) |
Aug 09, 2005 | 29.92 | 29.97 | 29.62 | 29.72 | 12,213,590 | +0.42(+1.42%) |
Aug 08, 2005 | 29.24 | 29.51 | 29.24 | 29.30 | 8,769,470 | +0.55(+1.91%) |
Aug 05, 2005 | 28.91 | 28.91 | 28.62 | 28.75 | 5,954,710 | -0.06(-0.19%) |
Aug 04, 2005 | 28.82 | 29.08 | 28.75 | 28.81 | 7,889,547 | -0.08(-0.28%) |
Aug 03, 2005 | 29.01 | 29.12 | 28.84 | 28.89 | 11,990,422 | +0.30(+1.05%) |
Aug 02, 2005 | 28.36 | 28.59 | 28.36 | 28.59 | 5,983,521 | +0.37(+1.32%) |
Aug 01, 2005 | 28.28 | 28.37 | 28.10 | 28.21 | 6,679,477 | +0.32(+1.14%) |
Jul 29, 2005 | 28.35 | 28.37 | 27.90 | 27.90 | 8,820,244 | -0.28(-1.01%) |
Jul 28, 2005 | 28.35 | 28.35 | 28.00 | 28.18 | 9,739,841 | +0.14(+0.48%) |
Jul 27, 2005 | 27.83 | 28.14 | 27.80 | 28.04 | 7,121,563 | +0.31(+1.11%) |
Jul 26, 2005 | 27.91 | 27.99 | 27.74 | 27.74 | 6,879,502 | -0.58(-2.06%) |
Jul 25, 2005 | 28.31 | 28.51 | 28.18 | 28.32 | 9,599,091 | +0.39(+1.41%) |
Jul 22, 2005 | 27.56 | 27.93 | 27.55 | 27.93 | 5,824,114 | +0.47(+1.71%) |
Jul 21, 2005 | 27.41 | 27.53 | 27.32 | 27.46 | 5,894,253 | -0.29(-1.05%) |
Jul 20, 2005 | 27.38 | 27.80 | 27.28 | 27.75 | 8,652,572 | -0.18(-0.65%) |
Jul 19, 2005 | 27.82 | 27.93 | 27.62 | 27.93 | 7,898,521 | +0.20(+0.72%) |
Jul 18, 2005 | 27.69 | 27.81 | 27.63 | 27.73 | 6,396,324 | +0.19(+0.71%) |
Jul 15, 2005 | 27.56 | 27.63 | 27.49 | 27.54 | 6,708,288 | -0.01(-0.05%) |
Jul 14, 2005 | 27.98 | 28.06 | 27.44 | 27.55 | 10,674,080 | -0.27(-0.97%) |
Jul 13, 2005 | 27.86 | 27.96 | 27.68 | 27.82 | 6,412,147 | +0.00(+0.00%) |
Jul 12, 2005 | 28.09 | 28.12 | 27.80 | 27.82 | 14,054,674 | -0.31(-1.10%) |
Jul 11, 2005 | 28.06 | 28.35 | 28.00 | 28.13 | 9,270,833 | +0.05(+0.18%) |
Jul 08, 2005 | 27.94 | 28.30 | 27.93 | 28.08 | 10,713,991 | +0.47(+1.69%) |
Jul 07, 2005 | 27.27 | 27.67 | 27.17 | 27.61 | 9,143,071 | -0.13(-0.47%) |
Jul 06, 2005 | 28.19 | 28.24 | 27.69 | 27.74 | 11,468,041 | -0.20(-0.73%) |
Jul 05, 2005 | 27.42 | 27.95 | 27.42 | 27.95 | 10,386,204 | +1.17(+4.38%) |