Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.34 | 28.45 | 28.02 | 28.45 | 4,685,896 | +0.11(+0.38%) |
Sep 29, 2005 | 28.00 | 28.43 | 27.98 | 28.34 | 3,636,247 | +0.31(+1.12%) |
Sep 28, 2005 | 28.01 | 28.17 | 27.88 | 28.02 | 5,214,131 | +0.02(+0.05%) |
Sep 27, 2005 | 27.82 | 28.06 | 27.53 | 28.01 | 8,823,090 | +0.23(+0.84%) |
Sep 26, 2005 | 28.01 | 28.01 | 27.57 | 27.77 | 6,065,935 | -0.06(-0.22%) |
Sep 23, 2005 | 28.04 | 28.06 | 27.75 | 27.84 | 5,075,737 | -0.25(-0.89%) |
Sep 22, 2005 | 28.13 | 28.14 | 27.56 | 28.09 | 5,603,973 | +0.10(+0.37%) |
Sep 21, 2005 | 28.49 | 28.50 | 27.87 | 27.98 | 6,139,030 | -0.51(-1.80%) |
Sep 20, 2005 | 28.52 | 28.88 | 28.38 | 28.49 | 9,715,827 | +0.14(+0.48%) |
Sep 19, 2005 | 28.67 | 28.67 | 28.24 | 28.36 | 8,121,375 | -0.29(-1.01%) |
Sep 16, 2005 | 28.60 | 28.89 | 28.26 | 28.65 | 26,694,402 | +0.05(+0.17%) |
Sep 15, 2005 | 28.32 | 28.62 | 28.12 | 28.60 | 9,912,697 | +0.40(+1.43%) |
Sep 14, 2005 | 28.32 | 28.33 | 28.13 | 28.20 | 5,887,582 | +0.00(+0.00%) |
Sep 13, 2005 | 28.46 | 28.46 | 28.16 | 28.20 | 6,365,138 | -0.41(-1.43%) |
Sep 12, 2005 | 28.83 | 28.83 | 28.49 | 28.61 | 8,809,445 | -0.23(-0.79%) |
Sep 09, 2005 | 27.87 | 28.93 | 27.85 | 28.83 | 10,562,758 | +1.04(+3.75%) |
Sep 08, 2005 | 27.39 | 27.89 | 27.31 | 27.79 | 7,477,161 | +0.40(+1.45%) |
Sep 07, 2005 | 27.27 | 27.39 | 27.09 | 27.39 | 3,669,384 | +0.12(+0.44%) |
Sep 06, 2005 | 27.10 | 27.32 | 26.98 | 27.27 | 3,450,098 | +0.41(+1.51%) |
Sep 02, 2005 | 26.93 | 27.04 | 26.84 | 26.87 | 2,434,560 | -0.06(-0.23%) |
Sep 01, 2005 | 26.94 | 26.94 | 26.68 | 26.93 | 6,237,465 | -0.06(-0.24%) |
Aug 31, 2005 | 26.78 | 26.99 | 26.57 | 26.99 | 6,563,957 | +0.26(+0.96%) |
Aug 30, 2005 | 26.97 | 26.97 | 26.64 | 26.74 | 4,876,918 | -0.28(-1.03%) |
Aug 29, 2005 | 26.84 | 27.03 | 26.79 | 27.01 | 4,879,842 | +0.05(+0.18%) |
Aug 26, 2005 | 27.19 | 27.22 | 26.96 | 26.96 | 3,764,895 | -0.22(-0.83%) |
Aug 25, 2005 | 27.27 | 27.31 | 27.05 | 27.19 | 7,053,209 | -0.20(-0.73%) |
Aug 24, 2005 | 27.45 | 27.72 | 27.37 | 27.39 | 6,427,513 | -0.05(-0.19%) |
Aug 23, 2005 | 27.20 | 27.45 | 27.15 | 27.44 | 6,688,707 | +0.39(+1.46%) |
Aug 22, 2005 | 26.85 | 27.29 | 26.85 | 27.05 | 4,221,984 | +0.21(+0.77%) |
Aug 19, 2005 | 27.00 | 27.00 | 26.73 | 26.84 | 3,009,577 | -0.06(-0.21%) |
Aug 18, 2005 | 26.69 | 26.93 | 26.52 | 26.90 | 4,694,667 | +0.24(+0.90%) |
Aug 17, 2005 | 27.20 | 27.40 | 26.66 | 26.66 | 7,231,561 | -0.42(-1.53%) |
Aug 16, 2005 | 26.36 | 27.38 | 26.20 | 27.07 | 12,270,264 | +0.71(+2.71%) |
Aug 15, 2005 | 26.28 | 26.40 | 26.16 | 26.36 | 3,395,520 | +0.09(+0.33%) |
Aug 12, 2005 | 26.35 | 26.41 | 26.14 | 26.27 | 3,178,183 | -0.07(-0.28%) |
Aug 11, 2005 | 26.08 | 26.35 | 26.01 | 26.35 | 3,159,666 | +0.29(+1.12%) |
Aug 10, 2005 | 25.80 | 26.21 | 25.80 | 26.05 | 5,905,125 | +0.29(+1.14%) |
Aug 09, 2005 | 25.83 | 25.84 | 25.69 | 25.76 | 2,750,332 | +0.01(+0.02%) |
Aug 08, 2005 | 25.76 | 25.99 | 25.74 | 25.76 | 3,248,355 | +0.07(+0.26%) |
Aug 05, 2005 | 25.77 | 25.79 | 25.61 | 25.69 | 4,019,266 | -0.11(-0.43%) |
Aug 04, 2005 | 25.92 | 25.95 | 25.78 | 25.80 | 2,688,932 | -0.13(-0.50%) |
Aug 03, 2005 | 25.92 | 26.01 | 25.84 | 25.93 | 3,131,402 | +0.01(+0.05%) |
Aug 02, 2005 | 25.86 | 26.12 | 25.81 | 25.92 | 5,331,083 | +0.10(+0.41%) |
Aug 01, 2005 | 25.67 | 25.93 | 25.63 | 25.81 | 6,677,012 | +0.07(+0.26%) |
Jul 29, 2005 | 25.94 | 26.01 | 25.74 | 25.74 | 4,646,911 | -0.19(-0.75%) |
Jul 28, 2005 | 25.92 | 25.94 | 25.68 | 25.94 | 4,864,248 | +0.12(+0.45%) |
Jul 27, 2005 | 25.73 | 25.87 | 25.64 | 25.82 | 6,449,929 | +0.12(+0.48%) |
Jul 26, 2005 | 25.75 | 25.75 | 25.53 | 25.70 | 5,269,683 | +0.12(+0.46%) |
Jul 25, 2005 | 25.55 | 25.71 | 25.48 | 25.58 | 6,355,392 | +0.03(+0.12%) |
Jul 22, 2005 | 24.99 | 25.55 | 24.98 | 25.55 | 6,732,564 | +0.64(+2.58%) |
Jul 21, 2005 | 25.06 | 25.18 | 24.81 | 24.91 | 3,994,901 | -0.18(-0.70%) |
Jul 20, 2005 | 24.86 | 25.11 | 24.75 | 25.08 | 4,578,689 | +0.22(+0.90%) |
Jul 19, 2005 | 24.78 | 24.91 | 24.72 | 24.86 | 4,223,933 | +0.15(+0.61%) |
Jul 18, 2005 | 24.85 | 24.86 | 24.66 | 24.71 | 3,467,641 | -0.07(-0.27%) |
Jul 15, 2005 | 24.59 | 24.79 | 24.59 | 24.77 | 4,165,457 | +0.18(+0.75%) |
Jul 14, 2005 | 24.66 | 24.88 | 24.44 | 24.59 | 6,145,852 | -0.06(-0.22%) |
Jul 13, 2005 | 24.93 | 24.99 | 24.59 | 24.64 | 4,029,012 | -0.20(-0.81%) |
Jul 12, 2005 | 24.70 | 24.84 | 24.58 | 24.84 | 5,591,303 | +0.17(+0.69%) |
Jul 11, 2005 | 24.07 | 24.70 | 24.07 | 24.67 | 5,166,375 | +0.56(+2.34%) |
Jul 08, 2005 | 24.22 | 24.22 | 23.93 | 24.11 | 4,624,496 | -0.11(-0.45%) |
Jul 07, 2005 | 23.87 | 24.23 | 23.61 | 24.22 | 6,308,611 | +0.14(+0.56%) |
Jul 06, 2005 | 24.15 | 24.16 | 23.95 | 24.08 | 5,327,185 | -0.00(-0.01%) |
Jul 05, 2005 | 23.88 | 24.16 | 23.88 | 24.09 | 6,592,221 | +0.21(+0.88%) |