Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.83 | 32.17 | 31.47 | 31.56 | 10,021,423 | -0.45(-1.41%) |
Sep 29, 2005 | 31.56 | 32.10 | 31.24 | 32.01 | 13,027,474 | +0.64(+2.03%) |
Sep 28, 2005 | 31.32 | 31.55 | 30.88 | 31.37 | 10,719,438 | +0.23(+0.75%) |
Sep 27, 2005 | 31.19 | 31.27 | 30.84 | 31.14 | 9,877,877 | -0.18(-0.58%) |
Sep 26, 2005 | 30.57 | 31.37 | 30.52 | 31.32 | 13,682,735 | +0.49(+1.60%) |
Sep 23, 2005 | 30.83 | 31.36 | 30.55 | 30.83 | 13,293,078 | -0.66(-2.11%) |
Sep 22, 2005 | 32.07 | 32.27 | 30.76 | 31.49 | 16,014,695 | -0.30(-0.95%) |
Sep 21, 2005 | 31.79 | 32.16 | 31.38 | 31.79 | 19,091,632 | +0.69(+2.22%) |
Sep 20, 2005 | 31.42 | 31.73 | 30.97 | 31.10 | 14,760,882 | -0.58(-1.82%) |
Sep 19, 2005 | 31.60 | 32.15 | 31.33 | 31.68 | 17,038,568 | +0.46(+1.49%) |
Sep 16, 2005 | 30.65 | 31.22 | 30.47 | 31.22 | 23,332,002 | +0.73(+2.38%) |
Sep 15, 2005 | 30.67 | 30.91 | 30.18 | 30.49 | 11,725,812 | +0.03(+0.09%) |
Sep 14, 2005 | 30.02 | 30.58 | 29.93 | 30.46 | 12,612,785 | +0.58(+1.93%) |
Sep 13, 2005 | 30.34 | 30.43 | 29.71 | 29.88 | 13,992,644 | -0.43(-1.43%) |
Sep 12, 2005 | 31.13 | 31.14 | 30.28 | 30.32 | 14,253,818 | -0.84(-2.69%) |
Sep 09, 2005 | 30.70 | 31.32 | 30.67 | 31.16 | 16,140,076 | +0.82(+2.71%) |
Sep 08, 2005 | 30.13 | 30.51 | 29.89 | 30.34 | 12,255,913 | +0.23(+0.78%) |
Sep 07, 2005 | 30.08 | 30.76 | 29.91 | 30.10 | 14,128,880 | -0.05(-0.16%) |
Sep 06, 2005 | 30.15 | 30.39 | 29.64 | 30.15 | 12,440,441 | +0.01(+0.03%) |
Sep 02, 2005 | 30.97 | 30.97 | 30.11 | 30.14 | 16,190,140 | -1.01(-3.23%) |
Sep 01, 2005 | 30.48 | 31.60 | 30.48 | 31.15 | 29,494,074 | +1.38(+4.64%) |
Aug 31, 2005 | 29.21 | 30.01 | 29.18 | 29.77 | 18,639,950 | +0.69(+2.38%) |
Aug 30, 2005 | 28.57 | 29.13 | 28.54 | 29.08 | 13,009,752 | +0.61(+2.12%) |
Aug 29, 2005 | 28.19 | 28.62 | 28.08 | 28.47 | 13,016,619 | +0.54(+1.92%) |
Aug 26, 2005 | 28.62 | 28.67 | 27.93 | 27.93 | 10,823,332 | -0.52(-1.84%) |
Aug 25, 2005 | 28.47 | 28.48 | 28.01 | 28.46 | 10,417,947 | -0.08(-0.28%) |
Aug 24, 2005 | 28.44 | 28.87 | 28.22 | 28.54 | 12,710,033 | +0.23(+0.81%) |
Aug 23, 2005 | 28.62 | 28.76 | 27.92 | 28.31 | 10,422,378 | -0.23(-0.79%) |
Aug 22, 2005 | 28.91 | 29.17 | 28.17 | 28.53 | 12,813,262 | +0.06(+0.22%) |
Aug 19, 2005 | 28.07 | 28.55 | 28.03 | 28.47 | 12,922,472 | +0.66(+2.39%) |
Aug 18, 2005 | 27.69 | 27.94 | 27.19 | 27.81 | 18,826,250 | -0.05(-0.16%) |
Aug 17, 2005 | 28.87 | 29.08 | 27.54 | 27.85 | 20,678,614 | -1.07(-3.71%) |
Aug 16, 2005 | 29.65 | 29.65 | 28.87 | 28.93 | 13,114,310 | -0.79(-2.67%) |
Aug 15, 2005 | 30.02 | 30.07 | 29.59 | 29.72 | 10,306,079 | -0.35(-1.17%) |
Aug 12, 2005 | 30.02 | 30.35 | 29.62 | 30.07 | 11,863,820 | +0.10(+0.33%) |
Aug 11, 2005 | 29.79 | 30.16 | 29.58 | 29.97 | 11,268,812 | +0.34(+1.16%) |
Aug 10, 2005 | 29.34 | 29.71 | 29.08 | 29.63 | 10,623,963 | +0.46(+1.59%) |
Aug 09, 2005 | 29.49 | 29.52 | 28.94 | 29.17 | 10,951,150 | -0.16(-0.55%) |
Aug 08, 2005 | 29.04 | 29.54 | 29.03 | 29.33 | 12,801,300 | +0.55(+1.91%) |
Aug 05, 2005 | 29.16 | 29.22 | 28.49 | 28.78 | 8,991,790 | -0.19(-0.67%) |
Aug 04, 2005 | 29.00 | 29.15 | 28.81 | 28.97 | 8,445,517 | +0.13(+0.44%) |
Aug 03, 2005 | 29.33 | 29.34 | 28.69 | 28.85 | 10,719,882 | -0.22(-0.75%) |
Aug 02, 2005 | 28.59 | 29.07 | 28.55 | 29.06 | 10,238,293 | +0.62(+2.19%) |
Aug 01, 2005 | 28.39 | 28.75 | 28.36 | 28.44 | 9,948,986 | +0.18(+0.65%) |
Jul 29, 2005 | 28.80 | 28.82 | 28.17 | 28.25 | 10,812,035 | -0.34(-1.20%) |
Jul 28, 2005 | 28.37 | 28.64 | 28.19 | 28.60 | 13,445,485 | +0.49(+1.75%) |
Jul 27, 2005 | 28.10 | 28.16 | 27.81 | 28.11 | 12,537,468 | +0.24(+0.86%) |
Jul 26, 2005 | 28.18 | 28.18 | 27.76 | 27.87 | 14,048,025 | -0.23(-0.80%) |
Jul 25, 2005 | 27.56 | 28.47 | 27.56 | 28.09 | 15,836,591 | +0.44(+1.60%) |
Jul 22, 2005 | 27.29 | 27.82 | 27.27 | 27.65 | 12,531,487 | +0.55(+2.03%) |
Jul 21, 2005 | 27.32 | 27.49 | 26.86 | 27.10 | 7,768,768 | -0.23(-0.86%) |
Jul 20, 2005 | 27.29 | 27.60 | 27.05 | 27.33 | 11,756,825 | -0.01(-0.03%) |
Jul 19, 2005 | 26.78 | 27.36 | 26.74 | 27.34 | 10,676,906 | +0.62(+2.31%) |
Jul 18, 2005 | 26.68 | 26.86 | 26.46 | 26.72 | 9,478,252 | -0.07(-0.25%) |
Jul 15, 2005 | 27.08 | 27.14 | 26.58 | 26.79 | 14,246,065 | -0.09(-0.32%) |
Jul 14, 2005 | 27.77 | 28.09 | 26.63 | 26.88 | 16,181,058 | -0.88(-3.19%) |
Jul 13, 2005 | 27.92 | 28.04 | 27.67 | 27.76 | 11,838,345 | -0.03(-0.11%) |
Jul 12, 2005 | 27.63 | 28.02 | 27.46 | 27.79 | 11,579,608 | +0.30(+1.08%) |
Jul 11, 2005 | 26.88 | 27.63 | 26.82 | 27.50 | 15,575,417 | +0.30(+1.11%) |
Jul 08, 2005 | 27.54 | 27.68 | 27.05 | 27.19 | 15,472,410 | -0.17(-0.61%) |
Jul 07, 2005 | 26.77 | 27.45 | 26.70 | 27.36 | 13,302,161 | +0.28(+1.05%) |
Jul 06, 2005 | 27.79 | 27.97 | 27.04 | 27.08 | 14,666,070 | -0.57(-2.06%) |
Jul 05, 2005 | 27.11 | 27.73 | 26.97 | 27.65 | 15,877,351 | +0.97(+3.62%) |