Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.36 | 28.47 | 28.04 | 28.47 | 4,681,939 | +0.11(+0.38%) |
Sep 29, 2005 | 28.02 | 28.45 | 28.00 | 28.36 | 3,633,177 | +0.31(+1.12%) |
Sep 28, 2005 | 28.04 | 28.19 | 27.91 | 28.05 | 5,209,728 | +0.02(+0.05%) |
Sep 27, 2005 | 27.84 | 28.08 | 27.55 | 28.03 | 8,815,639 | +0.23(+0.84%) |
Sep 26, 2005 | 28.04 | 28.04 | 27.59 | 27.80 | 6,060,813 | -0.06(-0.22%) |
Sep 23, 2005 | 28.07 | 28.09 | 27.78 | 27.86 | 5,071,451 | -0.25(-0.89%) |
Sep 22, 2005 | 28.16 | 28.16 | 27.58 | 28.11 | 5,599,240 | +0.10(+0.37%) |
Sep 21, 2005 | 28.52 | 28.53 | 27.89 | 28.00 | 6,133,846 | -0.51(-1.80%) |
Sep 20, 2005 | 28.54 | 28.91 | 28.40 | 28.52 | 9,707,623 | +0.14(+0.48%) |
Sep 19, 2005 | 28.70 | 28.70 | 28.26 | 28.38 | 8,114,517 | -0.29(-1.01%) |
Sep 16, 2005 | 28.63 | 28.91 | 28.28 | 28.67 | 26,671,862 | +0.05(+0.17%) |
Sep 15, 2005 | 28.34 | 28.64 | 28.14 | 28.62 | 9,904,327 | +0.40(+1.43%) |
Sep 14, 2005 | 28.34 | 28.36 | 28.16 | 28.22 | 5,882,611 | +0.00(+0.00%) |
Sep 13, 2005 | 28.48 | 28.48 | 28.18 | 28.22 | 6,359,763 | -0.41(-1.43%) |
Sep 12, 2005 | 28.86 | 28.86 | 28.51 | 28.63 | 8,802,006 | -0.23(-0.79%) |
Sep 09, 2005 | 27.89 | 28.95 | 27.88 | 28.86 | 10,553,838 | +1.04(+3.76%) |
Sep 08, 2005 | 27.42 | 27.92 | 27.33 | 27.81 | 7,470,848 | +0.40(+1.45%) |
Sep 07, 2005 | 27.30 | 27.42 | 27.12 | 27.42 | 3,666,285 | +0.12(+0.44%) |
Sep 06, 2005 | 27.13 | 27.35 | 27.00 | 27.30 | 3,447,184 | +0.41(+1.51%) |
Sep 02, 2005 | 26.95 | 27.06 | 26.86 | 26.89 | 2,432,505 | -0.06(-0.23%) |
Sep 01, 2005 | 26.96 | 26.96 | 26.70 | 26.95 | 6,232,198 | -0.06(-0.24%) |
Aug 31, 2005 | 26.80 | 27.02 | 26.59 | 27.02 | 6,558,415 | +0.26(+0.96%) |
Aug 30, 2005 | 26.99 | 26.99 | 26.66 | 26.76 | 4,872,800 | -0.28(-1.03%) |
Aug 29, 2005 | 26.87 | 27.05 | 26.82 | 27.04 | 4,875,721 | +0.05(+0.18%) |
Aug 26, 2005 | 27.21 | 27.25 | 26.99 | 26.99 | 3,761,716 | -0.22(-0.83%) |
Aug 25, 2005 | 27.30 | 27.33 | 27.07 | 27.21 | 7,047,253 | -0.20(-0.73%) |
Aug 24, 2005 | 27.47 | 27.75 | 27.39 | 27.41 | 6,422,085 | -0.05(-0.19%) |
Aug 23, 2005 | 27.22 | 27.48 | 27.17 | 27.47 | 6,683,059 | +0.39(+1.46%) |
Aug 22, 2005 | 26.87 | 27.31 | 26.87 | 27.07 | 4,218,419 | +0.21(+0.77%) |
Aug 19, 2005 | 27.02 | 27.02 | 26.75 | 26.86 | 3,007,035 | -0.06(-0.21%) |
Aug 18, 2005 | 26.71 | 26.96 | 26.55 | 26.92 | 4,690,703 | +0.24(+0.90%) |
Aug 17, 2005 | 27.23 | 27.42 | 26.68 | 26.68 | 7,225,455 | -0.42(-1.53%) |
Aug 16, 2005 | 26.38 | 27.40 | 26.22 | 27.10 | 12,259,903 | +0.71(+2.71%) |
Aug 15, 2005 | 26.30 | 26.43 | 26.18 | 26.38 | 3,392,653 | +0.09(+0.33%) |
Aug 12, 2005 | 26.37 | 26.44 | 26.16 | 26.29 | 3,175,499 | -0.07(-0.28%) |
Aug 11, 2005 | 26.11 | 26.37 | 26.04 | 26.37 | 3,156,998 | +0.29(+1.12%) |
Aug 10, 2005 | 25.82 | 26.23 | 25.82 | 26.08 | 5,900,139 | +0.29(+1.14%) |
Aug 09, 2005 | 25.85 | 25.87 | 25.71 | 25.78 | 2,748,010 | +0.01(+0.02%) |
Aug 08, 2005 | 25.79 | 26.01 | 25.76 | 25.78 | 3,245,612 | +0.07(+0.26%) |
Aug 05, 2005 | 25.79 | 25.81 | 25.64 | 25.71 | 4,015,872 | -0.11(-0.43%) |
Aug 04, 2005 | 25.94 | 25.97 | 25.80 | 25.82 | 2,686,661 | -0.13(-0.50%) |
Aug 03, 2005 | 25.94 | 26.03 | 25.86 | 25.95 | 3,128,758 | +0.01(+0.05%) |
Aug 02, 2005 | 25.88 | 26.15 | 25.84 | 25.94 | 5,326,582 | +0.10(+0.41%) |
Aug 01, 2005 | 25.69 | 25.95 | 25.65 | 25.83 | 6,671,373 | +0.07(+0.26%) |
Jul 29, 2005 | 25.96 | 26.03 | 25.76 | 25.76 | 4,642,988 | -0.19(-0.75%) |
Jul 28, 2005 | 25.94 | 25.96 | 25.70 | 25.96 | 4,860,141 | +0.12(+0.45%) |
Jul 27, 2005 | 25.75 | 25.89 | 25.66 | 25.84 | 6,444,482 | +0.12(+0.48%) |
Jul 26, 2005 | 25.77 | 25.77 | 25.55 | 25.72 | 5,265,234 | +0.12(+0.46%) |
Jul 25, 2005 | 25.57 | 25.73 | 25.50 | 25.60 | 6,350,026 | +0.03(+0.12%) |
Jul 22, 2005 | 25.02 | 25.57 | 25.00 | 25.57 | 6,726,879 | +0.64(+2.58%) |
Jul 21, 2005 | 25.08 | 25.20 | 24.83 | 24.93 | 3,991,528 | -0.18(-0.70%) |
Jul 20, 2005 | 24.88 | 25.13 | 24.77 | 25.10 | 4,574,823 | +0.22(+0.90%) |
Jul 19, 2005 | 24.80 | 24.93 | 24.74 | 24.88 | 4,220,367 | +0.15(+0.61%) |
Jul 18, 2005 | 24.87 | 24.88 | 24.68 | 24.73 | 3,464,712 | -0.07(-0.27%) |
Jul 15, 2005 | 24.61 | 24.81 | 24.61 | 24.79 | 4,161,940 | +0.18(+0.75%) |
Jul 14, 2005 | 24.68 | 24.90 | 24.46 | 24.61 | 6,140,663 | -0.06(-0.23%) |
Jul 13, 2005 | 24.95 | 25.01 | 24.61 | 24.66 | 4,025,610 | -0.20(-0.81%) |
Jul 12, 2005 | 24.72 | 24.86 | 24.60 | 24.86 | 5,586,581 | +0.17(+0.69%) |
Jul 11, 2005 | 24.09 | 24.72 | 24.09 | 24.70 | 5,162,013 | +0.56(+2.34%) |
Jul 08, 2005 | 24.24 | 24.24 | 23.95 | 24.13 | 4,620,591 | -0.11(-0.44%) |
Jul 07, 2005 | 23.89 | 24.25 | 23.63 | 24.24 | 6,303,284 | +0.14(+0.56%) |
Jul 06, 2005 | 24.17 | 24.18 | 23.97 | 24.10 | 5,322,687 | -0.00(-0.01%) |
Jul 05, 2005 | 23.90 | 24.18 | 23.90 | 24.11 | 6,586,654 | +0.21(+0.88%) |