Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.93 | 32.18 | 31.22 | 31.70 | 3,937,200 | -0.19(-0.58%) |
Sep 29, 2005 | 30.57 | 32.00 | 30.50 | 31.89 | 5,943,200 | +1.39(+4.54%) |
Sep 28, 2005 | 30.08 | 30.63 | 29.80 | 30.50 | 2,963,600 | +0.43(+1.43%) |
Sep 27, 2005 | 29.98 | 30.20 | 29.57 | 30.07 | 2,450,000 | +0.25(+0.86%) |
Sep 26, 2005 | 29.86 | 29.89 | 29.16 | 29.82 | 4,810,000 | +0.06(+0.20%) |
Sep 23, 2005 | 30.02 | 30.16 | 29.49 | 29.76 | 2,484,800 | -0.26(-0.87%) |
Sep 22, 2005 | 31.00 | 31.00 | 29.52 | 30.02 | 3,995,600 | -0.45(-1.48%) |
Sep 21, 2005 | 30.12 | 30.73 | 30.02 | 30.47 | 4,454,000 | +0.90(+3.06%) |
Sep 20, 2005 | 29.88 | 30.10 | 29.38 | 29.57 | 3,400,000 | -0.20(-0.67%) |
Sep 19, 2005 | 29.24 | 29.93 | 29.24 | 29.77 | 3,493,600 | +0.78(+2.69%) |
Sep 16, 2005 | 29.05 | 29.64 | 28.75 | 28.98 | 2,704,400 | +0.00(+0.02%) |
Sep 15, 2005 | 28.95 | 29.42 | 28.54 | 28.98 | 1,925,600 | -0.02(-0.05%) |
Sep 14, 2005 | 29.12 | 29.35 | 28.88 | 29.00 | 1,934,000 | +0.06(+0.21%) |
Sep 13, 2005 | 29.20 | 29.38 | 28.89 | 28.93 | 2,339,200 | -0.33(-1.13%) |
Sep 12, 2005 | 29.97 | 30.00 | 29.18 | 29.27 | 2,199,600 | -0.86(-2.87%) |
Sep 09, 2005 | 30.16 | 30.29 | 29.68 | 30.13 | 3,550,800 | +0.16(+0.53%) |
Sep 08, 2005 | 30.50 | 30.89 | 29.91 | 29.97 | 3,372,800 | -0.40(-1.32%) |
Sep 07, 2005 | 30.00 | 30.50 | 29.50 | 30.37 | 5,890,800 | +0.90(+3.05%) |
Sep 06, 2005 | 30.25 | 30.29 | 28.39 | 29.47 | 7,219,600 | -0.48(-1.59%) |
Sep 02, 2005 | 31.00 | 31.04 | 29.60 | 29.95 | 3,462,800 | -1.09(-3.51%) |
Sep 01, 2005 | 31.36 | 31.96 | 30.32 | 31.04 | 5,509,200 | -0.20(-0.62%) |
Aug 31, 2005 | 30.45 | 32.07 | 30.36 | 31.23 | 10,979,200 | +1.48(+4.97%) |
Aug 30, 2005 | 28.30 | 30.07 | 28.20 | 29.75 | 7,864,800 | +1.66(+5.93%) |
Aug 29, 2005 | 27.73 | 28.41 | 27.53 | 28.09 | 6,552,000 | +1.51(+5.68%) |
Aug 26, 2005 | 26.98 | 27.05 | 26.13 | 26.57 | 2,352,800 | -0.49(-1.81%) |
Aug 25, 2005 | 27.40 | 27.57 | 26.84 | 27.07 | 1,584,000 | -0.21(-0.77%) |
Aug 24, 2005 | 27.24 | 27.79 | 26.86 | 27.27 | 2,972,000 | +0.02(+0.09%) |
Aug 23, 2005 | 27.57 | 27.76 | 26.68 | 27.25 | 2,666,000 | -0.46(-1.68%) |
Aug 22, 2005 | 28.20 | 28.38 | 27.46 | 27.71 | 3,299,200 | -0.59(-2.10%) |
Aug 19, 2005 | 28.15 | 28.43 | 28.02 | 28.31 | 1,750,400 | +0.42(+1.51%) |
Aug 18, 2005 | 27.73 | 27.93 | 27.20 | 27.89 | 3,717,600 | -0.01(-0.04%) |
Aug 17, 2005 | 28.55 | 29.16 | 27.68 | 27.90 | 2,646,400 | -0.68(-2.38%) |
Aug 16, 2005 | 29.32 | 29.32 | 28.52 | 28.58 | 2,416,400 | -0.71(-2.41%) |
Aug 15, 2005 | 30.16 | 30.16 | 29.11 | 29.29 | 2,384,800 | -0.81(-2.69%) |
Aug 12, 2005 | 30.57 | 30.62 | 29.86 | 30.09 | 1,129,200 | -0.41(-1.33%) |
Aug 11, 2005 | 30.14 | 30.73 | 30.14 | 30.50 | 2,093,200 | +0.30(+0.99%) |
Aug 10, 2005 | 29.52 | 30.20 | 29.50 | 30.20 | 1,708,000 | +0.63(+2.13%) |
Aug 09, 2005 | 30.16 | 30.25 | 29.39 | 29.57 | 1,440,800 | -0.50(-1.68%) |
Aug 08, 2005 | 29.75 | 30.38 | 29.60 | 30.07 | 1,427,200 | +0.47(+1.60%) |
Aug 05, 2005 | 30.03 | 30.22 | 29.27 | 29.60 | 3,268,800 | -0.99(-3.25%) |
Aug 04, 2005 | 30.30 | 30.97 | 30.20 | 30.59 | 1,578,400 | +0.27(+0.91%) |
Aug 03, 2005 | 30.95 | 31.11 | 30.12 | 30.32 | 3,090,400 | -0.63(-2.04%) |
Aug 02, 2005 | 30.72 | 31.02 | 30.57 | 30.95 | 2,631,600 | +0.45(+1.48%) |
Aug 01, 2005 | 29.80 | 30.60 | 29.73 | 30.50 | 1,881,600 | +0.89(+3.01%) |
Jul 29, 2005 | 29.96 | 30.09 | 29.51 | 29.61 | 1,805,200 | -0.18(-0.60%) |
Jul 28, 2005 | 29.02 | 29.82 | 29.00 | 29.79 | 1,728,000 | +0.66(+2.27%) |
Jul 27, 2005 | 28.96 | 29.16 | 28.09 | 29.13 | 2,643,200 | +0.30(+1.04%) |
Jul 26, 2005 | 29.18 | 29.49 | 28.54 | 28.83 | 1,905,200 | -0.35(-1.18%) |
Jul 25, 2005 | 29.11 | 29.48 | 28.68 | 29.18 | 2,686,000 | +0.13(+0.45%) |
Jul 22, 2005 | 27.92 | 29.14 | 27.87 | 29.05 | 2,904,400 | +1.35(+4.86%) |
Jul 21, 2005 | 28.12 | 28.50 | 27.50 | 27.70 | 3,036,000 | -0.57(-2.00%) |
Jul 20, 2005 | 28.11 | 28.41 | 27.86 | 28.27 | 2,646,800 | +0.16(+0.57%) |
Jul 19, 2005 | 27.07 | 28.11 | 27.04 | 28.11 | 1,849,200 | +1.17(+4.34%) |
Jul 18, 2005 | 27.16 | 27.20 | 26.86 | 26.93 | 2,053,200 | -0.26(-0.96%) |
Jul 15, 2005 | 27.16 | 27.59 | 27.05 | 27.20 | 1,531,600 | -0.13(-0.49%) |
Jul 14, 2005 | 28.40 | 28.47 | 27.18 | 27.33 | 2,418,400 | -0.71(-2.51%) |
Jul 13, 2005 | 28.59 | 28.77 | 28.02 | 28.04 | 2,456,800 | -0.43(-1.49%) |
Jul 12, 2005 | 28.34 | 28.72 | 27.86 | 28.46 | 2,799,200 | +0.37(+1.32%) |
Jul 11, 2005 | 27.57 | 28.21 | 27.23 | 28.09 | 2,848,400 | +0.52(+1.90%) |
Jul 08, 2005 | 27.55 | 27.77 | 27.25 | 27.57 | 2,707,600 | +0.07(+0.24%) |
Jul 07, 2005 | 26.88 | 27.50 | 26.64 | 27.50 | 2,935,600 | +0.41(+1.51%) |
Jul 06, 2005 | 27.50 | 27.64 | 26.84 | 27.09 | 1,828,400 | -0.38(-1.38%) |
Jul 05, 2005 | 26.32 | 27.48 | 26.29 | 27.47 | 2,461,200 | +1.28(+4.89%) |