Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.91 | 32.12 | 31.77 | 32.06 | 1,610,710 | +0.09(+0.28%) |
Sep 29, 2005 | 31.01 | 31.97 | 31.00 | 31.97 | 2,967,726 | +0.94(+3.03%) |
Sep 28, 2005 | 31.21 | 31.44 | 31.00 | 31.03 | 1,089,723 | -0.16(-0.53%) |
Sep 27, 2005 | 31.21 | 31.35 | 30.86 | 31.19 | 3,683,346 | -0.13(-0.43%) |
Sep 26, 2005 | 31.21 | 31.80 | 30.82 | 31.32 | 1,156,426 | +0.19(+0.62%) |
Sep 23, 2005 | 31.13 | 31.76 | 30.56 | 31.13 | 2,607,802 | +0.04(+0.14%) |
Sep 22, 2005 | 31.09 | 31.18 | 30.12 | 31.09 | 6,481,744 | +0.22(+0.73%) |
Sep 21, 2005 | 31.64 | 31.74 | 30.67 | 30.86 | 7,644,831 | -0.88(-2.78%) |
Sep 20, 2005 | 31.89 | 32.22 | 31.71 | 31.74 | 1,675,141 | -0.21(-0.65%) |
Sep 19, 2005 | 31.62 | 32.07 | 31.62 | 31.95 | 1,901,776 | +0.15(+0.47%) |
Sep 16, 2005 | 31.62 | 31.86 | 30.95 | 31.80 | 4,350,904 | +0.19(+0.61%) |
Sep 15, 2005 | 31.80 | 32.12 | 31.37 | 31.61 | 5,963,403 | -1.02(-3.11%) |
Sep 14, 2005 | 32.70 | 33.22 | 32.30 | 32.62 | 2,210,470 | -0.24(-0.73%) |
Sep 13, 2005 | 31.86 | 33.10 | 31.41 | 32.86 | 4,996,164 | +1.00(+3.14%) |
Sep 12, 2005 | 31.58 | 32.10 | 31.22 | 31.86 | 2,427,000 | +0.36(+1.14%) |
Sep 09, 2005 | 30.41 | 31.58 | 30.09 | 31.50 | 4,227,099 | +1.45(+4.82%) |
Sep 08, 2005 | 30.03 | 30.22 | 29.98 | 30.06 | 1,309,485 | -0.12(-0.40%) |
Sep 07, 2005 | 30.23 | 30.43 | 29.92 | 30.18 | 2,540,686 | -0.10(-0.35%) |
Sep 06, 2005 | 29.97 | 30.53 | 29.86 | 30.28 | 1,619,099 | +0.33(+1.10%) |
Sep 02, 2005 | 30.26 | 30.46 | 29.76 | 29.95 | 1,543,357 | -0.24(-0.79%) |
Sep 01, 2005 | 29.71 | 30.55 | 29.65 | 30.19 | 2,021,982 | +0.48(+1.61%) |
Aug 31, 2005 | 29.77 | 29.88 | 29.59 | 29.71 | 1,604,100 | -0.07(-0.25%) |
Aug 30, 2005 | 29.95 | 30.10 | 29.68 | 29.79 | 1,902,817 | -0.24(-0.80%) |
Aug 29, 2005 | 29.76 | 30.31 | 29.64 | 30.03 | 863,364 | +0.15(+0.50%) |
Aug 26, 2005 | 30.10 | 30.25 | 29.79 | 29.88 | 949,270 | -0.25(-0.84%) |
Aug 25, 2005 | 30.23 | 30.32 | 29.91 | 30.13 | 1,074,629 | -0.12(-0.39%) |
Aug 24, 2005 | 30.67 | 30.77 | 30.22 | 30.25 | 1,086,872 | -0.36(-1.17%) |
Aug 23, 2005 | 30.23 | 30.61 | 30.07 | 30.61 | 695,349 | +0.27(+0.89%) |
Aug 22, 2005 | 30.53 | 30.88 | 30.06 | 30.34 | 1,338,101 | -0.15(-0.49%) |
Aug 19, 2005 | 30.43 | 30.76 | 30.16 | 30.49 | 1,245,365 | -0.12(-0.39%) |
Aug 18, 2005 | 30.58 | 30.82 | 30.31 | 30.61 | 1,411,964 | +0.10(+0.34%) |
Aug 17, 2005 | 30.31 | 30.61 | 30.31 | 30.50 | 1,263,456 | +0.21(+0.69%) |
Aug 16, 2005 | 30.40 | 30.61 | 30.16 | 30.29 | 2,137,985 | -0.21(-0.69%) |
Aug 15, 2005 | 30.18 | 30.68 | 30.18 | 30.50 | 1,834,924 | +0.19(+0.64%) |
Aug 12, 2005 | 30.01 | 30.40 | 29.88 | 30.31 | 1,293,717 | +0.19(+0.64%) |
Aug 11, 2005 | 29.89 | 30.25 | 29.73 | 30.12 | 1,331,328 | +0.07(+0.25%) |
Aug 10, 2005 | 29.88 | 30.25 | 29.82 | 30.04 | 1,129,033 | +0.22(+0.75%) |
Aug 09, 2005 | 29.25 | 30.10 | 29.13 | 29.82 | 1,897,549 | +0.67(+2.31%) |
Aug 08, 2005 | 29.29 | 29.77 | 29.13 | 29.14 | 2,582,429 | -0.19(-0.66%) |
Aug 05, 2005 | 29.41 | 29.46 | 28.53 | 29.34 | 1,663,640 | -0.07(-0.25%) |
Aug 04, 2005 | 29.86 | 29.86 | 29.29 | 29.41 | 1,090,840 | -0.45(-1.50%) |
Aug 03, 2005 | 29.77 | 30.00 | 29.68 | 29.86 | 1,247,959 | +0.15(+0.50%) |
Aug 02, 2005 | 29.73 | 29.85 | 29.49 | 29.71 | 851,547 | +0.04(+0.15%) |
Aug 01, 2005 | 29.06 | 29.77 | 29.06 | 29.67 | 1,791,804 | +0.51(+1.74%) |
Jul 29, 2005 | 29.43 | 29.47 | 29.01 | 29.16 | 914,163 | -0.24(-0.81%) |
Jul 28, 2005 | 29.14 | 29.58 | 29.14 | 29.40 | 1,273,461 | +0.28(+0.97%) |
Jul 27, 2005 | 29.07 | 29.13 | 28.52 | 29.11 | 1,672,864 | +0.27(+0.93%) |
Jul 26, 2005 | 29.04 | 29.13 | 28.59 | 28.85 | 1,662,504 | -0.24(-0.82%) |
Jul 25, 2005 | 29.19 | 29.44 | 28.97 | 29.09 | 2,066,568 | -0.18(-0.61%) |
Jul 22, 2005 | 29.43 | 29.61 | 29.23 | 29.26 | 920,706 | -0.12(-0.41%) |
Jul 21, 2005 | 29.85 | 29.86 | 29.14 | 29.38 | 1,574,064 | -0.33(-1.11%) |
Jul 20, 2005 | 29.71 | 30.00 | 29.53 | 29.71 | 2,524,056 | -0.10(-0.35%) |
Jul 19, 2005 | 29.55 | 29.86 | 29.46 | 29.82 | 2,238,128 | +0.33(+1.11%) |
Jul 18, 2005 | 28.92 | 29.61 | 28.92 | 29.49 | 3,115,111 | +0.34(+1.18%) |
Jul 15, 2005 | 28.50 | 29.14 | 28.46 | 29.14 | 3,205,973 | +0.64(+2.25%) |
Jul 14, 2005 | 28.67 | 28.94 | 28.43 | 28.50 | 4,209,032 | -0.07(-0.26%) |
Jul 13, 2005 | 28.67 | 28.77 | 28.31 | 28.58 | 3,137,160 | -0.21(-0.73%) |
Jul 12, 2005 | 28.40 | 29.19 | 27.91 | 28.79 | 9,955,463 | +0.55(+1.96%) |
Jul 11, 2005 | 27.70 | 28.35 | 27.70 | 28.23 | 6,527,833 | +0.34(+1.23%) |
Jul 08, 2005 | 27.26 | 28.05 | 27.17 | 27.89 | 4,008,732 | +0.64(+2.36%) |
Jul 07, 2005 | 27.32 | 27.61 | 27.10 | 27.25 | 6,190,196 | -0.46(-1.67%) |
Jul 06, 2005 | 27.77 | 28.01 | 27.62 | 27.71 | 4,214,175 | -0.13(-0.48%) |
Jul 05, 2005 | 28.05 | 28.17 | 27.77 | 27.85 | 4,506,938 | -0.13(-0.48%) |