Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.98 | 31.06 | 30.59 | 30.87 | 17,565,420 | -0.17(-0.53%) |
Sep 29, 2005 | 30.63 | 31.08 | 30.50 | 31.04 | 27,492,190 | +0.33(+1.08%) |
Sep 28, 2005 | 30.68 | 30.94 | 30.45 | 30.70 | 19,439,840 | +0.11(+0.36%) |
Sep 27, 2005 | 30.73 | 30.93 | 30.41 | 30.59 | 14,399,429 | -0.03(-0.11%) |
Sep 26, 2005 | 30.96 | 31.04 | 30.46 | 30.63 | 18,868,018 | -0.25(-0.80%) |
Sep 23, 2005 | 30.88 | 30.99 | 30.24 | 30.88 | 20,452,444 | +0.52(+1.73%) |
Sep 22, 2005 | 30.35 | 30.71 | 30.13 | 30.35 | 21,675,940 | +0.19(+0.62%) |
Sep 21, 2005 | 30.15 | 30.65 | 29.84 | 30.17 | 33,725,280 | +0.21(+0.71%) |
Sep 20, 2005 | 29.89 | 30.68 | 29.87 | 29.95 | 35,244,580 | +0.49(+1.66%) |
Sep 19, 2005 | 29.78 | 29.87 | 29.21 | 29.46 | 14,912,159 | -0.42(-1.41%) |
Sep 16, 2005 | 29.23 | 29.91 | 29.11 | 29.88 | 28,811,696 | +0.74(+2.53%) |
Sep 15, 2005 | 29.16 | 29.32 | 28.97 | 29.15 | 12,589,266 | +0.12(+0.43%) |
Sep 14, 2005 | 29.47 | 29.64 | 28.84 | 29.02 | 18,111,206 | -0.54(-1.82%) |
Sep 13, 2005 | 29.35 | 30.01 | 29.27 | 29.56 | 19,391,770 | +0.21(+0.70%) |
Sep 12, 2005 | 29.30 | 29.46 | 29.14 | 29.35 | 13,816,042 | -0.18(-0.61%) |
Sep 09, 2005 | 28.85 | 29.64 | 28.53 | 29.53 | 27,575,978 | +0.74(+2.56%) |
Sep 08, 2005 | 28.30 | 28.95 | 28.08 | 28.79 | 24,496,466 | +0.79(+2.81%) |
Sep 07, 2005 | 27.90 | 28.18 | 27.86 | 28.01 | 13,790,890 | +0.03(+0.12%) |
Sep 06, 2005 | 27.62 | 28.12 | 27.60 | 27.97 | 13,643,995 | +0.41(+1.48%) |
Sep 02, 2005 | 27.59 | 27.83 | 27.50 | 27.57 | 9,811,569 | -0.03(-0.10%) |
Sep 01, 2005 | 27.23 | 27.77 | 27.20 | 27.59 | 14,173,342 | +0.20(+0.73%) |
Aug 31, 2005 | 27.47 | 27.52 | 26.93 | 27.39 | 17,464,972 | -0.10(-0.38%) |
Aug 30, 2005 | 27.48 | 27.52 | 27.09 | 27.50 | 14,084,307 | -0.08(-0.28%) |
Aug 29, 2005 | 27.29 | 27.77 | 27.28 | 27.57 | 10,310,383 | +0.08(+0.30%) |
Aug 26, 2005 | 27.54 | 27.69 | 27.26 | 27.49 | 11,090,675 | -0.14(-0.52%) |
Aug 25, 2005 | 27.57 | 27.68 | 27.31 | 27.63 | 12,137,995 | +0.30(+1.11%) |
Aug 24, 2005 | 27.61 | 28.19 | 27.26 | 27.33 | 14,587,757 | -0.46(-1.66%) |
Aug 23, 2005 | 27.89 | 28.19 | 27.78 | 27.79 | 10,776,269 | -0.18(-0.64%) |
Aug 22, 2005 | 27.77 | 28.39 | 27.77 | 27.97 | 15,854,720 | +0.23(+0.85%) |
Aug 19, 2005 | 27.51 | 27.95 | 27.46 | 27.74 | 14,084,249 | +0.19(+0.70%) |
Aug 18, 2005 | 27.42 | 27.90 | 27.42 | 27.55 | 14,638,967 | -0.13(-0.47%) |
Aug 17, 2005 | 27.77 | 27.97 | 27.46 | 27.68 | 14,928,957 | -0.09(-0.32%) |
Aug 16, 2005 | 28.56 | 28.61 | 27.57 | 27.77 | 23,171,828 | -0.83(-2.92%) |
Aug 15, 2005 | 27.93 | 28.79 | 27.90 | 28.60 | 19,970,390 | +0.46(+1.64%) |
Aug 12, 2005 | 27.64 | 28.15 | 27.61 | 28.14 | 18,301,672 | +0.21(+0.77%) |
Aug 11, 2005 | 27.23 | 28.03 | 27.21 | 27.92 | 29,242,220 | +0.88(+3.24%) |
Aug 10, 2005 | 27.29 | 27.74 | 27.00 | 27.05 | 26,169,700 | +0.30(+1.13%) |
Aug 09, 2005 | 27.04 | 27.26 | 26.63 | 26.74 | 13,564,757 | -0.30(-1.10%) |
Aug 08, 2005 | 26.96 | 27.37 | 26.96 | 27.04 | 10,272,704 | +0.03(+0.10%) |
Aug 05, 2005 | 27.13 | 27.39 | 26.89 | 27.01 | 10,676,298 | -0.28(-1.01%) |
Aug 04, 2005 | 27.26 | 27.54 | 27.11 | 27.29 | 11,718,204 | -0.26(-0.93%) |
Aug 03, 2005 | 27.14 | 27.59 | 27.06 | 27.55 | 14,033,913 | +0.19(+0.71%) |
Aug 02, 2005 | 26.92 | 27.48 | 26.85 | 27.35 | 14,282,270 | +0.45(+1.67%) |
Aug 01, 2005 | 27.07 | 27.26 | 26.78 | 26.90 | 13,523,039 | -0.33(-1.22%) |
Jul 29, 2005 | 27.47 | 27.70 | 27.19 | 27.23 | 18,482,678 | -0.21(-0.75%) |
Jul 28, 2005 | 27.57 | 27.72 | 27.28 | 27.44 | 19,999,468 | -0.26(-0.92%) |
Jul 27, 2005 | 27.17 | 27.78 | 27.12 | 27.70 | 23,228,634 | +0.42(+1.54%) |
Jul 26, 2005 | 27.07 | 27.42 | 27.01 | 27.28 | 17,920,626 | +0.17(+0.64%) |
Jul 25, 2005 | 26.90 | 27.34 | 26.86 | 27.10 | 19,695,840 | -0.01(-0.03%) |
Jul 22, 2005 | 26.72 | 27.24 | 26.63 | 27.11 | 25,225,074 | +0.20(+0.74%) |
Jul 21, 2005 | 25.86 | 27.11 | 25.79 | 26.91 | 74,777,152 | +2.01(+8.09%) |
Jul 20, 2005 | 24.45 | 24.95 | 24.32 | 24.90 | 27,889,938 | +0.20(+0.81%) |
Jul 19, 2005 | 24.32 | 24.72 | 23.99 | 24.70 | 14,442,331 | +0.47(+1.94%) |
Jul 18, 2005 | 24.39 | 24.49 | 24.23 | 24.23 | 14,434,816 | -0.32(-1.29%) |
Jul 15, 2005 | 24.45 | 24.62 | 24.17 | 24.54 | 19,309,060 | +0.16(+0.65%) |
Jul 14, 2005 | 24.14 | 24.46 | 24.13 | 24.39 | 17,723,534 | +0.30(+1.23%) |
Jul 13, 2005 | 24.14 | 24.25 | 24.01 | 24.09 | 16,985,936 | -0.12(-0.51%) |
Jul 12, 2005 | 24.28 | 24.37 | 23.82 | 24.21 | 19,827,006 | -0.07(-0.28%) |
Jul 11, 2005 | 23.92 | 24.42 | 23.91 | 24.28 | 20,680,690 | +0.31(+1.29%) |
Jul 08, 2005 | 23.07 | 24.03 | 23.00 | 23.97 | 21,941,808 | +0.88(+3.82%) |
Jul 07, 2005 | 22.83 | 23.21 | 22.75 | 23.09 | 18,782,296 | +0.05(+0.21%) |
Jul 06, 2005 | 23.01 | 23.42 | 22.87 | 23.04 | 19,318,652 | -0.13(-0.57%) |
Jul 05, 2005 | 22.93 | 23.32 | 22.83 | 23.17 | 14,853,169 | -0.01(-0.03%) |