Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.56 | 29.98 | 29.32 | 29.40 | 2,999,106 | -0.17(-0.58%) |
Sep 29, 2005 | 29.19 | 29.69 | 29.13 | 29.57 | 4,375,437 | +0.70(+2.43%) |
Sep 28, 2005 | 28.31 | 28.96 | 27.74 | 28.87 | 3,955,336 | +0.64(+2.28%) |
Sep 27, 2005 | 27.83 | 28.31 | 27.48 | 28.22 | 3,134,113 | +0.55(+1.97%) |
Sep 26, 2005 | 26.74 | 27.74 | 26.49 | 27.68 | 2,101,965 | +0.81(+3.03%) |
Sep 23, 2005 | 26.86 | 27.35 | 26.51 | 26.86 | 2,090,886 | -0.46(-1.67%) |
Sep 22, 2005 | 27.32 | 28.31 | 26.63 | 27.32 | 3,305,257 | -0.23(-0.83%) |
Sep 21, 2005 | 27.48 | 27.83 | 27.03 | 27.55 | 3,223,287 | +0.53(+1.96%) |
Sep 20, 2005 | 27.25 | 27.52 | 26.73 | 27.02 | 2,088,263 | -0.23(-0.84%) |
Sep 19, 2005 | 26.26 | 27.36 | 26.21 | 27.25 | 2,890,921 | +1.19(+4.57%) |
Sep 16, 2005 | 26.18 | 26.28 | 25.93 | 26.06 | 2,629,050 | -0.10(-0.37%) |
Sep 15, 2005 | 26.16 | 26.58 | 25.64 | 26.16 | 3,133,949 | +0.10(+0.38%) |
Sep 14, 2005 | 26.32 | 26.40 | 25.58 | 26.06 | 4,310,994 | -0.09(-0.34%) |
Sep 13, 2005 | 26.50 | 26.68 | 26.11 | 26.15 | 2,742,185 | -0.55(-2.08%) |
Sep 12, 2005 | 27.52 | 27.58 | 26.67 | 26.70 | 2,725,192 | -0.92(-3.33%) |
Sep 09, 2005 | 26.74 | 27.62 | 26.74 | 27.62 | 2,298,432 | +0.86(+3.20%) |
Sep 08, 2005 | 27.26 | 27.26 | 26.67 | 26.77 | 2,419,944 | -0.33(-1.20%) |
Sep 07, 2005 | 27.24 | 27.43 | 26.96 | 27.09 | 2,238,981 | +0.00(+0.00%) |
Sep 06, 2005 | 27.08 | 27.32 | 26.57 | 27.09 | 2,243,650 | +0.02(+0.09%) |
Sep 02, 2005 | 27.70 | 27.75 | 26.84 | 27.07 | 2,304,061 | -0.99(-3.51%) |
Sep 01, 2005 | 27.98 | 28.44 | 27.53 | 28.05 | 3,484,509 | +0.35(+1.26%) |
Aug 31, 2005 | 26.56 | 27.75 | 26.44 | 27.70 | 3,689,448 | +1.31(+4.97%) |
Aug 30, 2005 | 26.38 | 26.78 | 26.29 | 26.39 | 2,966,201 | +0.15(+0.59%) |
Aug 29, 2005 | 26.73 | 27.03 | 25.96 | 26.24 | 3,065,072 | +0.39(+1.51%) |
Aug 26, 2005 | 26.47 | 26.66 | 25.84 | 25.85 | 1,754,618 | -0.59(-2.22%) |
Aug 25, 2005 | 26.18 | 26.54 | 26.17 | 26.43 | 2,113,814 | +0.07(+0.25%) |
Aug 24, 2005 | 25.78 | 26.52 | 25.47 | 26.37 | 3,069,523 | +0.65(+2.53%) |
Aug 23, 2005 | 25.34 | 25.78 | 25.34 | 25.72 | 2,374,306 | +0.38(+1.51%) |
Aug 22, 2005 | 25.92 | 26.01 | 24.98 | 25.33 | 2,113,793 | -0.33(-1.30%) |
Aug 19, 2005 | 25.56 | 25.96 | 25.34 | 25.67 | 1,619,265 | +0.64(+2.57%) |
Aug 18, 2005 | 24.85 | 25.28 | 24.59 | 25.02 | 2,490,941 | -0.30(-1.19%) |
Aug 17, 2005 | 25.77 | 26.36 | 25.21 | 25.32 | 3,540,077 | -0.45(-1.74%) |
Aug 16, 2005 | 26.36 | 26.51 | 25.59 | 25.77 | 2,399,331 | -0.60(-2.29%) |
Aug 15, 2005 | 26.48 | 26.94 | 26.26 | 26.38 | 1,777,402 | -0.39(-1.46%) |
Aug 12, 2005 | 27.28 | 27.50 | 26.58 | 26.77 | 1,757,911 | -0.41(-1.50%) |
Aug 11, 2005 | 27.22 | 27.68 | 26.99 | 27.17 | 3,000,445 | +0.02(+0.06%) |
Aug 10, 2005 | 26.76 | 27.17 | 26.42 | 27.16 | 3,300,328 | +0.26(+0.97%) |
Aug 09, 2005 | 26.82 | 26.92 | 26.48 | 26.90 | 2,227,906 | +0.12(+0.46%) |
Aug 08, 2005 | 26.63 | 27.03 | 26.51 | 26.77 | 2,668,320 | +0.46(+1.77%) |
Aug 05, 2005 | 26.77 | 26.95 | 25.82 | 26.31 | 2,849,537 | -0.41(-1.52%) |
Aug 04, 2005 | 26.89 | 27.21 | 26.68 | 26.72 | 2,497,301 | -0.17(-0.64%) |
Aug 03, 2005 | 27.13 | 27.27 | 26.70 | 26.89 | 3,853,747 | -0.14(-0.51%) |
Aug 02, 2005 | 26.87 | 27.09 | 26.63 | 27.03 | 3,424,377 | +0.23(+0.85%) |
Aug 01, 2005 | 27.04 | 27.05 | 26.70 | 26.80 | 3,422,737 | +0.05(+0.18%) |
Jul 29, 2005 | 26.58 | 26.82 | 26.57 | 26.75 | 2,484,512 | +0.41(+1.55%) |
Jul 28, 2005 | 26.89 | 26.89 | 25.76 | 26.34 | 2,690,148 | +0.16(+0.62%) |
Jul 27, 2005 | 26.01 | 26.19 | 25.45 | 26.18 | 2,784,815 | +0.26(+1.01%) |
Jul 26, 2005 | 25.69 | 26.00 | 25.39 | 25.92 | 1,935,134 | +0.02(+0.06%) |
Jul 25, 2005 | 25.62 | 25.98 | 25.35 | 25.90 | 2,986,828 | +0.34(+1.34%) |
Jul 22, 2005 | 24.66 | 25.56 | 24.62 | 25.56 | 3,695,437 | +1.20(+4.92%) |
Jul 21, 2005 | 24.69 | 24.86 | 24.22 | 24.36 | 1,838,841 | -0.32(-1.29%) |
Jul 20, 2005 | 24.75 | 24.87 | 24.37 | 24.68 | 1,710,998 | -0.16(-0.66%) |
Jul 19, 2005 | 24.04 | 24.85 | 23.91 | 24.84 | 1,818,990 | +0.97(+4.06%) |
Jul 18, 2005 | 23.96 | 24.04 | 23.64 | 23.87 | 1,879,770 | -0.20(-0.85%) |
Jul 15, 2005 | 24.19 | 24.56 | 24.02 | 24.08 | 3,337,799 | +0.01(+0.03%) |
Jul 14, 2005 | 25.04 | 25.17 | 23.83 | 24.07 | 3,225,770 | -0.75(-3.02%) |
Jul 13, 2005 | 25.32 | 25.32 | 24.68 | 24.82 | 3,228,019 | -0.37(-1.49%) |
Jul 12, 2005 | 24.63 | 25.33 | 24.45 | 25.19 | 3,569,718 | +0.75(+3.07%) |
Jul 11, 2005 | 23.91 | 24.45 | 23.71 | 24.44 | 3,381,412 | +0.64(+2.70%) |
Jul 08, 2005 | 24.01 | 24.28 | 23.60 | 23.80 | 3,380,658 | -0.08(-0.34%) |
Jul 07, 2005 | 23.52 | 24.00 | 23.39 | 23.88 | 2,230,372 | -0.09(-0.37%) |
Jul 06, 2005 | 24.34 | 24.44 | 23.65 | 23.97 | 2,394,827 | -0.24(-1.01%) |
Jul 05, 2005 | 23.47 | 24.24 | 23.14 | 24.22 | 2,769,389 | +0.92(+3.95%) |