Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.71 | 31.95 | 31.31 | 31.68 | 4,174,934 | -0.03(-0.09%) |
Sep 29, 2005 | 31.19 | 31.77 | 30.97 | 31.71 | 4,707,742 | +0.61(+1.95%) |
Sep 28, 2005 | 30.60 | 31.28 | 30.32 | 31.10 | 3,820,720 | +0.09(+0.30%) |
Sep 27, 2005 | 31.03 | 31.21 | 30.75 | 31.01 | 4,046,194 | -0.02(-0.07%) |
Sep 26, 2005 | 31.56 | 31.57 | 30.86 | 31.03 | 7,483,384 | +0.85(+2.81%) |
Sep 23, 2005 | 30.18 | 30.54 | 29.56 | 30.18 | 4,082,167 | +0.54(+1.81%) |
Sep 22, 2005 | 29.45 | 29.84 | 28.72 | 29.65 | 5,261,935 | +0.01(+0.02%) |
Sep 21, 2005 | 30.49 | 30.49 | 29.58 | 29.64 | 5,226,670 | -0.85(-2.78%) |
Sep 20, 2005 | 30.64 | 31.00 | 30.40 | 30.49 | 4,610,018 | -0.22(-0.71%) |
Sep 19, 2005 | 30.82 | 30.90 | 30.50 | 30.71 | 4,425,476 | -0.01(-0.02%) |
Sep 16, 2005 | 30.54 | 30.86 | 30.50 | 30.71 | 6,430,798 | +0.37(+1.21%) |
Sep 15, 2005 | 30.04 | 30.46 | 30.04 | 30.35 | 2,853,254 | +0.31(+1.03%) |
Sep 14, 2005 | 30.08 | 30.25 | 30.01 | 30.04 | 4,450,119 | -0.04(-0.14%) |
Sep 13, 2005 | 29.69 | 30.58 | 29.66 | 30.08 | 5,762,735 | +0.49(+1.65%) |
Sep 12, 2005 | 29.30 | 29.71 | 29.30 | 29.59 | 6,293,277 | +0.04(+0.12%) |
Sep 09, 2005 | 29.93 | 29.96 | 29.41 | 29.56 | 7,858,842 | -0.38(-1.27%) |
Sep 08, 2005 | 30.75 | 30.75 | 29.83 | 29.94 | 6,006,903 | -0.40(-1.33%) |
Sep 07, 2005 | 30.35 | 30.49 | 30.22 | 30.34 | 3,281,256 | -0.21(-0.69%) |
Sep 06, 2005 | 30.22 | 30.61 | 30.11 | 30.55 | 4,858,010 | +0.59(+1.96%) |
Sep 02, 2005 | 29.97 | 30.13 | 29.80 | 29.97 | 3,265,960 | +0.16(+0.54%) |
Sep 01, 2005 | 30.21 | 30.49 | 29.73 | 29.80 | 6,488,583 | -0.56(-1.86%) |
Aug 31, 2005 | 30.57 | 30.78 | 29.87 | 30.37 | 9,737,123 | -0.66(-2.14%) |
Aug 30, 2005 | 31.24 | 31.25 | 30.59 | 31.03 | 4,027,215 | -0.23(-0.72%) |
Aug 29, 2005 | 31.55 | 31.55 | 30.34 | 31.26 | 5,797,009 | -0.33(-1.05%) |
Aug 26, 2005 | 31.50 | 31.80 | 31.12 | 31.59 | 3,251,656 | +0.10(+0.31%) |
Aug 25, 2005 | 31.55 | 31.55 | 31.26 | 31.49 | 2,698,312 | +0.13(+0.41%) |
Aug 24, 2005 | 31.82 | 31.89 | 31.32 | 31.36 | 2,678,059 | -0.43(-1.35%) |
Aug 23, 2005 | 31.94 | 31.97 | 31.67 | 31.79 | 2,744,200 | -0.08(-0.24%) |
Aug 22, 2005 | 31.42 | 31.98 | 31.42 | 31.87 | 5,160,954 | +0.56(+1.80%) |
Aug 19, 2005 | 31.14 | 31.41 | 31.01 | 31.31 | 3,289,896 | +0.30(+0.98%) |
Aug 18, 2005 | 30.87 | 31.11 | 30.58 | 31.00 | 6,632,761 | +0.08(+0.27%) |
Aug 17, 2005 | 31.05 | 31.14 | 30.89 | 30.92 | 4,762,127 | -0.20(-0.64%) |
Aug 16, 2005 | 31.48 | 31.50 | 31.05 | 31.12 | 2,844,331 | -0.37(-1.17%) |
Aug 15, 2005 | 31.38 | 31.59 | 31.27 | 31.48 | 3,182,258 | +0.13(+0.43%) |
Aug 12, 2005 | 31.53 | 31.62 | 31.28 | 31.35 | 2,996,016 | -0.18(-0.56%) |
Aug 11, 2005 | 31.49 | 31.60 | 31.24 | 31.53 | 3,210,725 | +0.11(+0.36%) |
Aug 10, 2005 | 31.43 | 31.94 | 31.33 | 31.41 | 3,187,215 | +0.06(+0.20%) |
Aug 09, 2005 | 31.24 | 31.46 | 31.14 | 31.35 | 4,555,774 | +0.52(+1.69%) |
Aug 08, 2005 | 31.26 | 31.29 | 30.78 | 30.83 | 2,326,111 | -0.25(-0.80%) |
Aug 05, 2005 | 31.66 | 31.66 | 30.90 | 31.07 | 3,966,881 | -0.51(-1.61%) |
Aug 04, 2005 | 31.65 | 31.92 | 31.43 | 31.58 | 4,259,628 | +0.06(+0.20%) |
Aug 03, 2005 | 31.46 | 31.68 | 31.28 | 31.52 | 3,254,913 | +0.01(+0.02%) |
Aug 02, 2005 | 31.42 | 31.73 | 31.20 | 31.51 | 3,516,360 | +0.24(+0.77%) |
Aug 01, 2005 | 31.23 | 31.41 | 31.07 | 31.27 | 5,011,111 | +0.19(+0.61%) |
Jul 29, 2005 | 30.61 | 31.24 | 30.59 | 31.08 | 6,094,713 | +0.68(+2.25%) |
Jul 28, 2005 | 29.97 | 30.44 | 29.86 | 30.40 | 6,899,873 | +1.16(+3.96%) |
Jul 27, 2005 | 28.94 | 29.26 | 28.86 | 29.24 | 3,409,430 | +0.42(+1.45%) |
Jul 26, 2005 | 28.78 | 28.93 | 28.67 | 28.82 | 2,062,399 | +0.05(+0.17%) |
Jul 25, 2005 | 28.95 | 29.05 | 28.67 | 28.77 | 1,633,688 | -0.24(-0.83%) |
Jul 22, 2005 | 28.86 | 29.09 | 28.70 | 29.01 | 2,446,921 | +0.09(+0.32%) |
Jul 21, 2005 | 29.29 | 29.29 | 28.81 | 28.92 | 3,604,878 | -0.44(-1.51%) |
Jul 20, 2005 | 29.30 | 29.59 | 29.17 | 29.37 | 2,305,434 | -0.12(-0.41%) |
Jul 19, 2005 | 29.44 | 29.58 | 29.20 | 29.49 | 2,463,775 | +0.18(+0.63%) |
Jul 18, 2005 | 29.28 | 29.41 | 29.15 | 29.30 | 1,894,002 | +0.03(+0.10%) |
Jul 15, 2005 | 29.09 | 29.32 | 29.09 | 29.27 | 2,618,858 | +0.19(+0.66%) |
Jul 14, 2005 | 29.05 | 29.27 | 28.99 | 29.08 | 3,026,466 | +0.26(+0.91%) |
Jul 13, 2005 | 28.77 | 28.91 | 28.68 | 28.82 | 3,281,256 | -0.12(-0.41%) |
Jul 12, 2005 | 28.89 | 29.05 | 28.72 | 28.94 | 4,056,532 | +0.05(+0.17%) |
Jul 11, 2005 | 28.45 | 28.93 | 28.36 | 28.89 | 5,478,486 | +0.63(+2.22%) |
Jul 08, 2005 | 28.38 | 28.39 | 27.99 | 28.26 | 6,106,610 | -0.30(-1.04%) |
Jul 07, 2005 | 28.03 | 28.56 | 27.85 | 28.56 | 3,224,888 | +0.26(+0.92%) |
Jul 06, 2005 | 28.33 | 28.49 | 28.28 | 28.30 | 2,455,702 | -0.14(-0.50%) |
Jul 05, 2005 | 27.85 | 28.50 | 27.82 | 28.44 | 2,838,100 | +0.48(+1.72%) |