Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.30 | 29.47 | 28.92 | 29.05 | 1,738,500 | -0.25(-0.85%) |
Sep 29, 2005 | 28.90 | 29.47 | 28.85 | 29.30 | 3,085,800 | +0.45(+1.56%) |
Sep 28, 2005 | 28.47 | 29.08 | 28.10 | 28.85 | 3,099,300 | +0.45(+1.58%) |
Sep 27, 2005 | 28.76 | 28.77 | 28.00 | 28.40 | 3,076,200 | -0.46(-1.59%) |
Sep 26, 2005 | 28.28 | 29.47 | 28.12 | 28.86 | 3,868,500 | +0.18(+0.63%) |
Sep 23, 2005 | 28.73 | 28.75 | 27.88 | 28.68 | 2,742,800 | -0.05(-0.17%) |
Sep 22, 2005 | 28.91 | 28.91 | 28.33 | 28.73 | 2,381,500 | -0.32(-1.10%) |
Sep 21, 2005 | 28.65 | 29.20 | 28.65 | 29.05 | 2,937,600 | +0.70(+2.47%) |
Sep 20, 2005 | 28.85 | 29.18 | 28.20 | 28.35 | 3,061,500 | -0.47(-1.63%) |
Sep 19, 2005 | 29.58 | 29.96 | 28.75 | 28.82 | 5,702,200 | -0.18(-0.62%) |
Sep 16, 2005 | 28.73 | 29.02 | 28.48 | 29.00 | 4,985,500 | +0.93(+3.31%) |
Sep 15, 2005 | 27.99 | 28.18 | 27.59 | 28.07 | 2,855,800 | +0.48(+1.74%) |
Sep 14, 2005 | 27.39 | 27.71 | 27.31 | 27.59 | 2,971,900 | +0.50(+1.85%) |
Sep 13, 2005 | 27.73 | 27.73 | 27.04 | 27.09 | 2,792,400 | -0.73(-2.62%) |
Sep 12, 2005 | 27.83 | 27.84 | 27.50 | 27.82 | 2,269,800 | -0.04(-0.14%) |
Sep 09, 2005 | 27.77 | 27.98 | 27.77 | 27.86 | 3,344,400 | +0.17(+0.61%) |
Sep 08, 2005 | 27.46 | 27.87 | 27.46 | 27.69 | 2,755,100 | +0.48(+1.76%) |
Sep 07, 2005 | 27.08 | 27.52 | 27.08 | 27.21 | 1,620,200 | +0.01(+0.04%) |
Sep 06, 2005 | 27.49 | 27.57 | 27.13 | 27.20 | 1,905,200 | -0.16(-0.58%) |
Sep 02, 2005 | 27.24 | 27.58 | 26.91 | 27.36 | 2,103,600 | +0.05(+0.18%) |
Sep 01, 2005 | 26.69 | 27.56 | 26.60 | 27.31 | 3,378,700 | +1.09(+4.16%) |
Aug 31, 2005 | 25.74 | 26.25 | 25.56 | 26.22 | 1,852,200 | +0.54(+2.10%) |
Aug 30, 2005 | 25.65 | 25.91 | 25.22 | 25.68 | 2,159,600 | -0.46(-1.76%) |
Aug 29, 2005 | 26.16 | 26.41 | 26.01 | 26.14 | 1,599,600 | +0.20(+0.77%) |
Aug 26, 2005 | 26.05 | 26.35 | 25.85 | 25.94 | 1,703,200 | -0.11(-0.42%) |
Aug 25, 2005 | 25.90 | 26.22 | 25.74 | 26.05 | 2,669,000 | +0.50(+1.96%) |
Aug 24, 2005 | 26.27 | 26.52 | 25.52 | 25.55 | 2,792,800 | -0.67(-2.56%) |
Aug 23, 2005 | 26.51 | 26.74 | 26.18 | 26.22 | 1,116,200 | -0.06(-0.23%) |
Aug 22, 2005 | 26.67 | 26.74 | 25.95 | 26.28 | 1,675,800 | +0.03(+0.11%) |
Aug 19, 2005 | 26.29 | 26.38 | 26.02 | 26.25 | 1,411,300 | -0.04(-0.15%) |
Aug 18, 2005 | 26.28 | 26.43 | 26.02 | 26.29 | 2,394,600 | -0.02(-0.08%) |
Aug 17, 2005 | 26.45 | 26.69 | 26.27 | 26.31 | 3,236,400 | -0.51(-1.90%) |
Aug 16, 2005 | 27.04 | 27.32 | 26.69 | 26.82 | 2,150,000 | -0.26(-0.96%) |
Aug 15, 2005 | 27.31 | 27.33 | 26.91 | 27.08 | 1,661,700 | -0.43(-1.56%) |
Aug 12, 2005 | 27.75 | 27.97 | 27.28 | 27.51 | 2,872,100 | +0.11(+0.40%) |
Aug 11, 2005 | 26.85 | 27.63 | 26.85 | 27.40 | 3,458,100 | +0.93(+3.51%) |
Aug 10, 2005 | 26.32 | 26.65 | 26.16 | 26.47 | 1,586,600 | +0.33(+1.26%) |
Aug 09, 2005 | 26.07 | 26.25 | 25.86 | 26.14 | 1,457,400 | -0.05(-0.19%) |
Aug 08, 2005 | 26.06 | 26.62 | 26.03 | 26.19 | 1,992,600 | +0.08(+0.31%) |
Aug 05, 2005 | 26.18 | 26.18 | 25.91 | 26.11 | 2,181,700 | -0.05(-0.19%) |
Aug 04, 2005 | 26.05 | 26.68 | 26.02 | 26.16 | 3,190,600 | +0.18(+0.69%) |
Aug 03, 2005 | 25.50 | 26.07 | 25.40 | 25.98 | 3,892,900 | +0.78(+3.10%) |
Aug 02, 2005 | 24.70 | 25.38 | 24.70 | 25.20 | 2,274,200 | +0.60(+2.44%) |
Aug 01, 2005 | 24.75 | 24.87 | 24.46 | 24.60 | 721,200 | +0.10(+0.41%) |
Jul 29, 2005 | 24.69 | 24.81 | 24.49 | 24.50 | 1,391,900 | +0.14(+0.57%) |
Jul 28, 2005 | 24.40 | 24.50 | 24.21 | 24.36 | 2,029,000 | -0.04(-0.16%) |
Jul 27, 2005 | 24.41 | 24.57 | 24.21 | 24.40 | 1,481,100 | +0.04(+0.16%) |
Jul 26, 2005 | 24.50 | 24.50 | 24.15 | 24.36 | 1,761,000 | -0.31(-1.26%) |
Jul 25, 2005 | 24.75 | 24.77 | 24.55 | 24.67 | 1,243,200 | -0.03(-0.12%) |
Jul 22, 2005 | 24.79 | 24.84 | 24.48 | 24.70 | 1,275,300 | +0.05(+0.20%) |
Jul 21, 2005 | 24.49 | 24.80 | 24.28 | 24.65 | 2,103,100 | +0.55(+2.28%) |
Jul 20, 2005 | 24.09 | 24.33 | 23.86 | 24.10 | 1,684,900 | +0.29(+1.22%) |
Jul 19, 2005 | 23.43 | 23.83 | 23.35 | 23.81 | 1,387,200 | +0.26(+1.10%) |
Jul 18, 2005 | 23.74 | 23.85 | 23.53 | 23.55 | 1,353,400 | -0.20(-0.84%) |
Jul 15, 2005 | 24.03 | 24.07 | 23.55 | 23.75 | 2,026,800 | -0.28(-1.17%) |
Jul 14, 2005 | 24.55 | 24.71 | 24.03 | 24.03 | 1,489,300 | -0.50(-2.04%) |
Jul 13, 2005 | 24.51 | 24.60 | 24.28 | 24.53 | 1,268,300 | -0.17(-0.69%) |
Jul 12, 2005 | 25.01 | 25.20 | 24.68 | 24.70 | 1,451,900 | -0.21(-0.84%) |
Jul 11, 2005 | 24.60 | 25.08 | 24.60 | 24.91 | 1,249,000 | +0.35(+1.43%) |
Jul 08, 2005 | 24.62 | 24.89 | 24.46 | 24.56 | 845,900 | -0.03(-0.12%) |
Jul 07, 2005 | 24.58 | 24.73 | 24.40 | 24.59 | 1,729,400 | +0.20(+0.82%) |
Jul 06, 2005 | 24.30 | 24.55 | 24.30 | 24.39 | 1,290,600 | +0.21(+0.87%) |
Jul 05, 2005 | 24.35 | 24.43 | 24.02 | 24.18 | 2,712,700 | -1.10(-4.35%) |