Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.70 | 27.02 | 26.30 | 27.00 | 5,397,900 | +0.30(+1.12%) |
Sep 29, 2005 | 27.05 | 27.06 | 26.51 | 26.70 | 4,957,100 | -0.39(-1.44%) |
Sep 28, 2005 | 27.04 | 27.25 | 26.84 | 27.09 | 4,626,400 | +0.06(+0.22%) |
Sep 27, 2005 | 26.83 | 27.37 | 26.77 | 27.03 | 5,631,300 | +0.20(+0.75%) |
Sep 26, 2005 | 27.36 | 27.49 | 26.60 | 26.83 | 5,824,800 | -0.52(-1.90%) |
Sep 23, 2005 | 27.30 | 27.63 | 26.93 | 27.35 | 7,049,900 | +0.56(+2.09%) |
Sep 22, 2005 | 26.90 | 26.92 | 26.37 | 26.79 | 10,992,100 | -0.21(-0.78%) |
Sep 21, 2005 | 28.00 | 27.96 | 26.50 | 27.00 | 31,600,000 | -3.60(-11.76%) |
Sep 20, 2005 | 30.60 | 31.85 | 30.50 | 30.60 | 7,286,500 | -1.20(-3.77%) |
Sep 19, 2005 | 32.23 | 32.23 | 31.63 | 31.80 | 2,462,600 | -0.44(-1.36%) |
Sep 16, 2005 | 32.32 | 32.43 | 32.09 | 32.24 | 3,263,700 | -0.03(-0.09%) |
Sep 15, 2005 | 32.24 | 32.53 | 31.93 | 32.27 | 2,471,700 | -0.14(-0.43%) |
Sep 14, 2005 | 32.25 | 32.51 | 32.21 | 32.41 | 2,261,600 | +0.14(+0.43%) |
Sep 13, 2005 | 31.85 | 32.47 | 31.84 | 32.27 | 3,626,200 | +0.27(+0.84%) |
Sep 12, 2005 | 31.78 | 32.08 | 31.58 | 32.00 | 2,951,200 | +0.03(+0.09%) |
Sep 09, 2005 | 31.67 | 32.01 | 31.28 | 31.97 | 5,304,300 | +0.09(+0.28%) |
Sep 08, 2005 | 32.50 | 32.51 | 31.04 | 31.88 | 7,199,700 | -0.79(-2.42%) |
Sep 07, 2005 | 33.12 | 33.12 | 32.66 | 32.67 | 3,647,600 | -0.62(-1.86%) |
Sep 06, 2005 | 32.87 | 33.45 | 32.81 | 33.29 | 2,447,800 | +0.60(+1.84%) |
Sep 02, 2005 | 32.56 | 32.89 | 32.52 | 32.69 | 1,719,100 | +0.28(+0.86%) |
Sep 01, 2005 | 32.82 | 32.88 | 32.41 | 32.41 | 2,125,200 | -0.41(-1.25%) |
Aug 31, 2005 | 32.62 | 32.96 | 32.56 | 32.82 | 2,366,600 | +0.36(+1.11%) |
Aug 30, 2005 | 32.60 | 32.84 | 32.22 | 32.46 | 2,340,100 | -0.28(-0.86%) |
Aug 29, 2005 | 32.34 | 32.91 | 32.22 | 32.74 | 1,539,000 | +0.42(+1.30%) |
Aug 26, 2005 | 32.60 | 32.65 | 32.30 | 32.32 | 1,845,000 | -0.20(-0.62%) |
Aug 25, 2005 | 32.48 | 32.60 | 32.35 | 32.52 | 1,433,600 | +0.02(+0.06%) |
Aug 24, 2005 | 32.70 | 32.76 | 32.48 | 32.50 | 1,832,700 | -0.31(-0.94%) |
Aug 23, 2005 | 32.98 | 33.04 | 32.63 | 32.81 | 1,897,500 | -0.24(-0.73%) |
Aug 22, 2005 | 33.22 | 33.37 | 32.90 | 33.05 | 2,211,500 | -0.13(-0.39%) |
Aug 19, 2005 | 32.84 | 33.21 | 32.49 | 33.18 | 2,561,700 | +0.34(+1.04%) |
Aug 18, 2005 | 32.23 | 32.89 | 32.21 | 32.84 | 2,285,000 | +0.63(+1.96%) |
Aug 17, 2005 | 32.27 | 32.46 | 32.16 | 32.21 | 1,722,100 | -0.14(-0.43%) |
Aug 16, 2005 | 32.63 | 32.92 | 32.31 | 32.35 | 2,742,400 | -0.35(-1.07%) |
Aug 15, 2005 | 32.10 | 32.86 | 32.10 | 32.70 | 1,768,600 | +0.39(+1.21%) |
Aug 12, 2005 | 32.27 | 32.45 | 31.98 | 32.31 | 1,638,600 | +0.06(+0.19%) |
Aug 11, 2005 | 32.17 | 32.35 | 31.62 | 32.25 | 2,606,100 | +0.04(+0.12%) |
Aug 10, 2005 | 32.79 | 32.99 | 32.08 | 32.21 | 3,756,300 | -0.56(-1.71%) |
Aug 09, 2005 | 33.02 | 33.07 | 32.69 | 32.77 | 2,899,200 | -0.27(-0.82%) |
Aug 08, 2005 | 33.14 | 33.17 | 32.95 | 33.04 | 2,503,300 | +0.00(+0.00%) |
Aug 05, 2005 | 33.07 | 33.30 | 32.98 | 33.04 | 3,465,300 | -0.03(-0.09%) |
Aug 04, 2005 | 33.47 | 33.52 | 32.98 | 33.07 | 3,847,400 | -0.39(-1.17%) |
Aug 03, 2005 | 34.00 | 34.00 | 33.35 | 33.46 | 4,245,500 | +0.36(+1.09%) |
Aug 02, 2005 | 32.58 | 33.18 | 32.50 | 33.10 | 5,472,900 | +0.49(+1.50%) |
Aug 01, 2005 | 32.80 | 32.80 | 32.39 | 32.61 | 4,625,400 | -0.10(-0.31%) |
Jul 29, 2005 | 33.03 | 33.04 | 32.67 | 32.71 | 3,057,000 | -0.17(-0.52%) |
Jul 28, 2005 | 32.52 | 33.20 | 32.43 | 32.88 | 4,601,500 | +0.37(+1.14%) |
Jul 27, 2005 | 32.18 | 32.64 | 31.95 | 32.51 | 7,113,200 | +0.52(+1.63%) |
Jul 26, 2005 | 31.04 | 32.21 | 31.03 | 31.99 | 8,755,600 | +1.10(+3.56%) |
Jul 25, 2005 | 30.93 | 31.00 | 30.75 | 30.89 | 7,457,600 | -0.11(-0.35%) |
Jul 22, 2005 | 31.23 | 31.35 | 30.80 | 31.00 | 8,140,800 | -0.22(-0.70%) |
Jul 21, 2005 | 31.49 | 31.49 | 30.90 | 31.22 | 6,981,400 | +0.07(+0.22%) |
Jul 20, 2005 | 31.18 | 31.75 | 30.73 | 31.15 | 12,606,500 | -0.15(-0.48%) |
Jul 19, 2005 | 32.94 | 32.99 | 31.30 | 31.30 | 34,293,200 | -5.30(-14.48%) |
Jul 18, 2005 | 36.87 | 37.00 | 36.29 | 36.60 | 2,972,800 | -0.75(-2.01%) |
Jul 15, 2005 | 37.58 | 37.96 | 37.29 | 37.35 | 1,559,400 | -0.11(-0.29%) |
Jul 14, 2005 | 37.45 | 37.67 | 37.34 | 37.46 | 1,394,300 | +0.10(+0.27%) |
Jul 13, 2005 | 37.47 | 37.60 | 37.33 | 37.36 | 1,814,800 | -0.10(-0.27%) |
Jul 12, 2005 | 37.55 | 37.78 | 37.45 | 37.46 | 1,619,100 | -0.06(-0.16%) |
Jul 11, 2005 | 37.40 | 37.66 | 36.99 | 37.52 | 2,267,000 | +0.29(+0.78%) |
Jul 08, 2005 | 37.01 | 37.50 | 36.50 | 37.23 | 2,236,900 | +0.21(+0.57%) |
Jul 07, 2005 | 36.52 | 37.20 | 36.47 | 37.02 | 1,791,500 | +0.01(+0.03%) |
Jul 06, 2005 | 37.34 | 37.34 | 37.01 | 37.01 | 2,181,000 | -0.32(-0.86%) |
Jul 05, 2005 | 37.80 | 37.80 | 37.28 | 37.33 | 2,085,100 | -0.47(-1.24%) |