Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.79 | 28.20 | 27.68 | 27.87 | 4,803,749 | +0.26(+0.95%) |
Sep 29, 2005 | 27.53 | 27.65 | 26.89 | 27.61 | 5,721,672 | -0.01(-0.02%) |
Sep 28, 2005 | 28.03 | 28.21 | 27.43 | 27.61 | 7,244,047 | -0.41(-1.46%) |
Sep 27, 2005 | 28.14 | 28.21 | 27.65 | 28.02 | 6,552,129 | +0.07(+0.25%) |
Sep 26, 2005 | 27.85 | 28.17 | 27.53 | 27.95 | 10,909,179 | +0.47(+1.72%) |
Sep 23, 2005 | 27.58 | 28.14 | 27.02 | 27.48 | 10,486,687 | +0.46(+1.71%) |
Sep 22, 2005 | 27.02 | 27.20 | 26.05 | 27.02 | 9,515,504 | +0.77(+2.93%) |
Sep 21, 2005 | 26.58 | 26.63 | 25.87 | 26.25 | 12,105,587 | -0.33(-1.23%) |
Sep 20, 2005 | 27.58 | 27.66 | 26.46 | 26.58 | 13,470,054 | -0.47(-1.73%) |
Sep 19, 2005 | 28.29 | 28.40 | 26.85 | 27.04 | 13,455,372 | -1.24(-4.37%) |
Sep 16, 2005 | 28.37 | 28.62 | 28.27 | 28.28 | 11,813,669 | -0.08(-0.29%) |
Sep 15, 2005 | 28.80 | 28.97 | 28.23 | 28.36 | 7,839,752 | -0.36(-1.25%) |
Sep 14, 2005 | 29.01 | 29.17 | 28.65 | 28.72 | 18,480,286 | +0.04(+0.16%) |
Sep 13, 2005 | 29.71 | 30.05 | 28.60 | 28.68 | 45,573,304 | -3.57(-11.06%) |
Sep 12, 2005 | 31.19 | 32.44 | 30.74 | 32.24 | 12,743,150 | +1.01(+3.22%) |
Sep 09, 2005 | 31.05 | 31.30 | 30.75 | 31.24 | 6,802,032 | +0.62(+2.03%) |
Sep 08, 2005 | 30.50 | 31.15 | 30.38 | 30.62 | 6,849,826 | +0.04(+0.13%) |
Sep 07, 2005 | 30.28 | 31.01 | 30.23 | 30.58 | 6,458,416 | +0.35(+1.16%) |
Sep 06, 2005 | 29.68 | 30.36 | 29.67 | 30.23 | 5,445,843 | +0.70(+2.36%) |
Sep 02, 2005 | 30.10 | 30.26 | 29.46 | 29.53 | 3,911,910 | -0.55(-1.83%) |
Sep 01, 2005 | 30.41 | 30.51 | 29.30 | 30.08 | 7,650,451 | -0.44(-1.43%) |
Aug 31, 2005 | 29.90 | 30.56 | 29.78 | 30.51 | 8,620,853 | +0.58(+1.95%) |
Aug 30, 2005 | 29.58 | 29.98 | 29.18 | 29.93 | 8,536,355 | +0.26(+0.86%) |
Aug 29, 2005 | 29.45 | 29.89 | 28.86 | 29.68 | 8,226,007 | +0.22(+0.74%) |
Aug 26, 2005 | 29.94 | 30.07 | 29.17 | 29.46 | 5,004,921 | -0.47(-1.58%) |
Aug 25, 2005 | 29.20 | 30.03 | 29.20 | 29.93 | 8,543,540 | +0.84(+2.88%) |
Aug 24, 2005 | 30.08 | 30.11 | 29.00 | 29.09 | 10,823,119 | -0.98(-3.26%) |
Aug 23, 2005 | 30.38 | 30.53 | 29.87 | 30.07 | 7,155,175 | -0.31(-1.01%) |
Aug 22, 2005 | 30.59 | 30.84 | 30.09 | 30.38 | 6,701,758 | -0.13(-0.42%) |
Aug 19, 2005 | 31.25 | 31.26 | 30.47 | 30.51 | 7,712,926 | -0.67(-2.16%) |
Aug 18, 2005 | 31.27 | 31.33 | 30.80 | 31.18 | 5,917,846 | -0.25(-0.79%) |
Aug 17, 2005 | 31.38 | 31.84 | 31.38 | 31.43 | 4,759,079 | -0.01(-0.02%) |
Aug 16, 2005 | 32.27 | 32.30 | 31.39 | 31.44 | 6,438,892 | -0.93(-2.87%) |
Aug 15, 2005 | 31.77 | 32.57 | 31.54 | 32.36 | 6,585,866 | +0.60(+1.89%) |
Aug 12, 2005 | 31.10 | 31.85 | 30.64 | 31.76 | 6,380,165 | +0.60(+1.91%) |
Aug 11, 2005 | 31.51 | 31.73 | 30.94 | 31.17 | 7,999,533 | -0.35(-1.12%) |
Aug 10, 2005 | 32.08 | 32.39 | 31.41 | 31.52 | 5,621,868 | -0.36(-1.14%) |
Aug 09, 2005 | 31.69 | 32.25 | 31.69 | 31.88 | 6,372,356 | +0.31(+0.99%) |
Aug 08, 2005 | 32.49 | 32.84 | 31.49 | 31.57 | 5,694,495 | -0.70(-2.16%) |
Aug 05, 2005 | 32.80 | 32.97 | 32.13 | 32.27 | 4,619,290 | -0.53(-1.62%) |
Aug 04, 2005 | 33.21 | 33.21 | 32.52 | 32.80 | 4,995,862 | +10.66(+48.12%) |
Aug 03, 2005 | 21.96 | 22.23 | 21.95 | 22.14 | 3,797,970 | +0.18(+0.82%) |
Aug 02, 2005 | 22.10 | 22.14 | 21.93 | 21.96 | 5,385,710 | -0.14(-0.63%) |
Aug 01, 2005 | 21.93 | 22.17 | 21.91 | 22.10 | 5,863,882 | +0.31(+1.41%) |
Jul 29, 2005 | 22.25 | 22.37 | 21.77 | 21.80 | 6,730,029 | -0.53(-2.38%) |
Jul 28, 2005 | 22.17 | 22.69 | 22.14 | 22.33 | 13,291,608 | +0.17(+0.74%) |
Jul 27, 2005 | 21.46 | 22.20 | 21.40 | 22.16 | 11,667,789 | +0.85(+4.01%) |
Jul 26, 2005 | 21.05 | 21.34 | 20.93 | 21.31 | 5,690,278 | +0.36(+1.74%) |
Jul 25, 2005 | 21.34 | 21.52 | 20.92 | 20.95 | 6,272,473 | -0.37(-1.74%) |
Jul 22, 2005 | 21.02 | 21.37 | 20.96 | 21.32 | 4,631,785 | +0.30(+1.41%) |
Jul 21, 2005 | 21.45 | 21.49 | 20.88 | 21.02 | 7,778,682 | -0.55(-2.53%) |
Jul 20, 2005 | 21.60 | 21.65 | 21.41 | 21.57 | 5,817,026 | -0.17(-0.77%) |
Jul 19, 2005 | 21.56 | 21.79 | 21.42 | 21.73 | 7,218,744 | +0.18(+0.86%) |
Jul 18, 2005 | 21.50 | 21.75 | 21.43 | 21.55 | 5,510,348 | -0.05(-0.21%) |
Jul 15, 2005 | 21.34 | 21.59 | 21.14 | 21.59 | 5,906,756 | +0.25(+1.19%) |
Jul 14, 2005 | 21.36 | 21.61 | 21.18 | 21.34 | 6,615,464 | +0.17(+0.81%) |
Jul 13, 2005 | 21.23 | 21.33 | 21.06 | 21.17 | 8,207,186 | -0.08(-0.39%) |
Jul 12, 2005 | 20.95 | 21.51 | 20.95 | 21.25 | 15,047,797 | +0.30(+1.45%) |
Jul 11, 2005 | 20.64 | 20.97 | 20.64 | 20.95 | 7,397,268 | +0.24(+1.17%) |
Jul 08, 2005 | 20.08 | 20.74 | 19.98 | 20.71 | 7,030,849 | +0.63(+3.12%) |
Jul 07, 2005 | 19.99 | 20.33 | 19.93 | 20.08 | 5,563,999 | -0.06(-0.31%) |
Jul 06, 2005 | 20.08 | 20.21 | 20.02 | 20.14 | 6,328,467 | +0.01(+0.04%) |
Jul 05, 2005 | 19.55 | 20.17 | 19.50 | 20.14 | 5,872,317 | +0.56(+2.88%) |