Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.40 | 29.17 | 28.53 | 28.63 | 2,890,888 | +0.24(+0.83%) |
Sep 29, 2005 | 28.24 | 28.42 | 28.05 | 28.40 | 2,341,516 | +0.24(+0.84%) |
Sep 28, 2005 | 28.13 | 28.63 | 28.07 | 28.16 | 1,643,765 | +0.04(+0.13%) |
Sep 27, 2005 | 27.61 | 28.35 | 27.52 | 28.12 | 4,056,008 | +0.67(+2.44%) |
Sep 26, 2005 | 27.64 | 27.78 | 27.44 | 27.45 | 3,610,388 | +0.11(+0.39%) |
Sep 23, 2005 | 27.31 | 27.40 | 27.14 | 27.35 | 2,120,317 | +0.14(+0.52%) |
Sep 22, 2005 | 27.36 | 27.49 | 26.95 | 27.21 | 2,606,214 | -0.05(-0.18%) |
Sep 21, 2005 | 27.55 | 27.59 | 27.22 | 27.26 | 2,871,394 | -0.46(-1.66%) |
Sep 20, 2005 | 27.78 | 27.82 | 27.60 | 27.71 | 2,480,551 | -0.01(-0.05%) |
Sep 19, 2005 | 27.73 | 27.93 | 27.61 | 27.73 | 2,866,239 | -0.20(-0.73%) |
Sep 16, 2005 | 28.25 | 28.43 | 27.92 | 27.93 | 13,143,200 | -0.31(-1.10%) |
Sep 15, 2005 | 28.17 | 28.25 | 27.99 | 28.24 | 2,650,840 | +0.09(+0.31%) |
Sep 14, 2005 | 28.17 | 28.28 | 28.10 | 28.16 | 2,694,339 | +0.04(+0.13%) |
Sep 13, 2005 | 28.19 | 28.19 | 27.89 | 28.12 | 1,981,927 | -0.07(-0.24%) |
Sep 12, 2005 | 28.40 | 28.43 | 28.09 | 28.19 | 1,734,629 | -0.26(-0.92%) |
Sep 09, 2005 | 28.34 | 28.50 | 28.23 | 28.45 | 1,095,199 | +0.20(+0.70%) |
Sep 08, 2005 | 28.37 | 28.50 | 28.19 | 28.25 | 1,213,129 | -0.22(-0.76%) |
Sep 07, 2005 | 28.43 | 28.48 | 28.31 | 28.47 | 1,432,878 | +0.04(+0.13%) |
Sep 06, 2005 | 28.22 | 28.51 | 28.12 | 28.43 | 1,400,012 | +0.39(+1.39%) |
Sep 02, 2005 | 28.04 | 28.16 | 27.94 | 28.04 | 1,202,657 | +0.01(+0.04%) |
Sep 01, 2005 | 27.98 | 28.44 | 27.94 | 28.02 | 1,354,580 | -0.11(-0.40%) |
Aug 31, 2005 | 27.88 | 28.17 | 27.62 | 28.14 | 1,370,046 | +0.26(+0.94%) |
Aug 30, 2005 | 28.01 | 28.01 | 27.68 | 27.88 | 1,572,879 | -0.32(-1.14%) |
Aug 29, 2005 | 28.05 | 28.24 | 28.00 | 28.20 | 1,294,326 | +0.17(+0.60%) |
Aug 26, 2005 | 27.97 | 28.22 | 27.94 | 28.03 | 1,732,535 | -0.02(-0.09%) |
Aug 25, 2005 | 28.12 | 28.24 | 27.95 | 28.06 | 1,762,178 | -0.01(-0.04%) |
Aug 24, 2005 | 28.24 | 28.29 | 28.04 | 28.07 | 1,415,639 | -0.16(-0.57%) |
Aug 23, 2005 | 28.43 | 28.48 | 28.19 | 28.23 | 886,083 | -0.17(-0.59%) |
Aug 22, 2005 | 28.42 | 28.57 | 28.24 | 28.40 | 1,680,337 | +0.01(+0.02%) |
Aug 19, 2005 | 28.47 | 28.55 | 28.32 | 28.39 | 1,212,807 | +0.07(+0.26%) |
Aug 18, 2005 | 28.31 | 28.41 | 28.29 | 28.32 | 1,576,745 | +0.04(+0.13%) |
Aug 17, 2005 | 28.20 | 28.39 | 28.14 | 28.28 | 2,112,907 | +0.14(+0.51%) |
Aug 16, 2005 | 28.55 | 28.78 | 28.05 | 28.14 | 2,910,060 | -0.17(-0.59%) |
Aug 15, 2005 | 28.20 | 28.31 | 28.04 | 28.30 | 892,850 | +0.19(+0.66%) |
Aug 12, 2005 | 28.30 | 28.39 | 28.06 | 28.12 | 1,465,904 | -0.18(-0.64%) |
Aug 11, 2005 | 28.17 | 28.30 | 27.94 | 28.30 | 1,078,766 | +0.14(+0.51%) |
Aug 10, 2005 | 28.05 | 28.39 | 28.04 | 28.16 | 1,340,564 | +0.22(+0.78%) |
Aug 09, 2005 | 27.94 | 28.08 | 27.88 | 27.94 | 1,046,545 | +0.09(+0.33%) |
Aug 08, 2005 | 27.90 | 28.09 | 27.81 | 27.84 | 1,133,542 | +0.02(+0.09%) |
Aug 05, 2005 | 27.94 | 28.04 | 27.72 | 27.82 | 1,681,464 | -0.22(-0.77%) |
Aug 04, 2005 | 28.14 | 28.15 | 27.91 | 28.04 | 1,014,163 | -0.18(-0.64%) |
Aug 03, 2005 | 28.16 | 28.27 | 28.06 | 28.22 | 1,020,607 | -0.02(-0.07%) |
Aug 02, 2005 | 27.91 | 28.27 | 27.73 | 28.24 | 1,438,838 | +0.30(+1.09%) |
Aug 01, 2005 | 28.09 | 28.23 | 27.91 | 27.93 | 1,292,876 | -0.19(-0.68%) |
Jul 29, 2005 | 28.40 | 28.52 | 28.09 | 28.12 | 1,579,001 | -0.35(-1.22%) |
Jul 28, 2005 | 28.05 | 28.49 | 27.96 | 28.47 | 2,187,982 | +0.62(+2.23%) |
Jul 27, 2005 | 27.93 | 28.20 | 27.84 | 27.85 | 2,142,389 | +0.25(+0.92%) |
Jul 26, 2005 | 27.56 | 27.82 | 27.44 | 27.60 | 2,657,445 | +0.04(+0.13%) |
Jul 25, 2005 | 27.61 | 27.74 | 27.54 | 27.56 | 961,803 | -0.06(-0.20%) |
Jul 22, 2005 | 27.68 | 27.73 | 27.54 | 27.62 | 854,345 | -0.02(-0.07%) |
Jul 21, 2005 | 27.62 | 27.66 | 27.41 | 27.63 | 1,345,719 | -0.01(-0.02%) |
Jul 20, 2005 | 27.50 | 27.66 | 27.37 | 27.64 | 977,753 | +0.04(+0.14%) |
Jul 19, 2005 | 27.56 | 27.62 | 27.50 | 27.60 | 1,204,751 | +0.06(+0.23%) |
Jul 18, 2005 | 27.68 | 27.72 | 27.50 | 27.54 | 1,492,648 | -0.27(-0.96%) |
Jul 15, 2005 | 27.73 | 27.87 | 27.73 | 27.81 | 855,795 | -0.01(-0.04%) |
Jul 14, 2005 | 28.24 | 28.24 | 27.75 | 27.82 | 1,157,064 | +0.17(+0.63%) |
Jul 13, 2005 | 27.56 | 27.69 | 27.48 | 27.65 | 1,224,890 | -0.11(-0.40%) |
Jul 12, 2005 | 27.37 | 27.83 | 27.37 | 27.76 | 1,412,256 | +0.26(+0.95%) |
Jul 11, 2005 | 27.73 | 27.74 | 27.47 | 27.50 | 1,548,391 | -0.20(-0.74%) |
Jul 08, 2005 | 27.37 | 27.80 | 27.37 | 27.70 | 900,422 | +0.34(+1.22%) |
Jul 07, 2005 | 27.35 | 27.42 | 27.00 | 27.37 | 1,346,686 | -0.19(-0.68%) |
Jul 06, 2005 | 27.48 | 27.69 | 27.48 | 27.55 | 1,472,026 | -0.12(-0.43%) |
Jul 05, 2005 | 27.65 | 27.86 | 27.57 | 27.67 | 940,376 | -0.04(-0.13%) |