Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.76 | 28.18 | 27.66 | 27.85 | 4,807,663 | +0.26(+0.95%) |
Sep 29, 2005 | 27.51 | 27.63 | 26.87 | 27.59 | 5,726,333 | -0.01(-0.02%) |
Sep 28, 2005 | 28.01 | 28.19 | 27.41 | 27.59 | 7,249,948 | -0.41(-1.46%) |
Sep 27, 2005 | 28.12 | 28.19 | 27.62 | 28.00 | 6,557,467 | +0.07(+0.25%) |
Sep 26, 2005 | 27.83 | 28.15 | 27.51 | 27.93 | 10,918,065 | +0.47(+1.72%) |
Sep 23, 2005 | 27.56 | 28.12 | 27.00 | 27.46 | 10,495,230 | +0.46(+1.71%) |
Sep 22, 2005 | 27.00 | 27.18 | 26.02 | 27.00 | 9,523,255 | +0.77(+2.93%) |
Sep 21, 2005 | 26.56 | 26.61 | 25.84 | 26.23 | 12,115,448 | -0.33(-1.23%) |
Sep 20, 2005 | 27.56 | 27.64 | 26.44 | 26.56 | 13,481,027 | -0.47(-1.73%) |
Sep 19, 2005 | 28.26 | 28.38 | 26.82 | 27.02 | 13,466,333 | -1.23(-4.37%) |
Sep 16, 2005 | 28.35 | 28.60 | 28.24 | 28.26 | 11,823,293 | -0.08(-0.29%) |
Sep 15, 2005 | 28.77 | 28.95 | 28.21 | 28.34 | 7,846,138 | -0.36(-1.25%) |
Sep 14, 2005 | 28.99 | 29.15 | 28.63 | 28.70 | 18,495,340 | +0.04(+0.16%) |
Sep 13, 2005 | 29.69 | 30.02 | 28.58 | 28.65 | 45,610,428 | -3.56(-11.06%) |
Sep 12, 2005 | 31.17 | 32.41 | 30.71 | 32.22 | 12,753,531 | +1.00(+3.22%) |
Sep 09, 2005 | 31.03 | 31.27 | 30.73 | 31.21 | 6,807,573 | +0.62(+2.03%) |
Sep 08, 2005 | 30.48 | 31.13 | 30.36 | 30.59 | 6,855,406 | +0.04(+0.13%) |
Sep 07, 2005 | 30.25 | 30.98 | 30.21 | 30.55 | 6,463,677 | +0.35(+1.16%) |
Sep 06, 2005 | 29.66 | 30.34 | 29.64 | 30.20 | 5,450,279 | +0.70(+2.36%) |
Sep 02, 2005 | 30.07 | 30.23 | 29.44 | 29.50 | 3,915,097 | -0.55(-1.83%) |
Sep 01, 2005 | 30.39 | 30.49 | 29.27 | 30.05 | 7,656,683 | -0.43(-1.43%) |
Aug 31, 2005 | 29.88 | 30.53 | 29.76 | 30.49 | 8,627,876 | +0.58(+1.95%) |
Aug 30, 2005 | 29.56 | 29.96 | 29.15 | 29.91 | 8,543,309 | +0.26(+0.86%) |
Aug 29, 2005 | 29.42 | 29.87 | 28.83 | 29.65 | 8,232,708 | +0.22(+0.74%) |
Aug 26, 2005 | 29.91 | 30.04 | 29.15 | 29.43 | 5,008,998 | -0.47(-1.58%) |
Aug 25, 2005 | 29.17 | 30.00 | 29.17 | 29.91 | 8,550,499 | +0.84(+2.88%) |
Aug 24, 2005 | 30.05 | 30.09 | 28.98 | 29.07 | 10,831,935 | -0.98(-3.26%) |
Aug 23, 2005 | 30.36 | 30.50 | 29.84 | 30.05 | 7,161,004 | -0.31(-1.01%) |
Aug 22, 2005 | 30.57 | 30.82 | 30.06 | 30.36 | 6,707,218 | -0.13(-0.42%) |
Aug 19, 2005 | 31.23 | 31.24 | 30.44 | 30.48 | 7,719,209 | -0.67(-2.16%) |
Aug 18, 2005 | 31.24 | 31.30 | 30.77 | 31.15 | 5,922,666 | -0.25(-0.79%) |
Aug 17, 2005 | 31.35 | 31.81 | 31.35 | 31.40 | 4,762,956 | -0.01(-0.02%) |
Aug 16, 2005 | 32.24 | 32.27 | 31.37 | 31.41 | 6,444,137 | -0.93(-2.87%) |
Aug 15, 2005 | 31.74 | 32.54 | 31.51 | 32.34 | 6,591,231 | +0.60(+1.89%) |
Aug 12, 2005 | 31.08 | 31.83 | 30.62 | 31.74 | 6,385,363 | +0.59(+1.91%) |
Aug 11, 2005 | 31.49 | 31.70 | 30.91 | 31.14 | 8,006,050 | -0.35(-1.12%) |
Aug 10, 2005 | 32.05 | 32.36 | 31.39 | 31.49 | 5,626,447 | -0.36(-1.14%) |
Aug 09, 2005 | 31.67 | 32.22 | 31.66 | 31.86 | 6,377,547 | +0.31(+0.99%) |
Aug 08, 2005 | 32.47 | 32.81 | 31.47 | 31.55 | 5,699,134 | -0.70(-2.16%) |
Aug 05, 2005 | 32.77 | 32.95 | 32.10 | 32.24 | 4,623,053 | -0.53(-1.62%) |
Aug 04, 2005 | 33.18 | 33.18 | 32.50 | 32.77 | 4,999,932 | +10.65(+48.12%) |
Aug 03, 2005 | 21.95 | 22.21 | 21.93 | 22.13 | 3,801,064 | +0.18(+0.82%) |
Aug 02, 2005 | 22.09 | 22.12 | 21.91 | 21.95 | 5,390,097 | -0.14(-0.63%) |
Aug 01, 2005 | 21.91 | 22.15 | 21.90 | 22.09 | 5,868,659 | +0.31(+1.41%) |
Jul 29, 2005 | 22.23 | 22.35 | 21.75 | 21.78 | 6,735,511 | -0.53(-2.38%) |
Jul 28, 2005 | 22.15 | 22.67 | 22.12 | 22.31 | 13,302,436 | +0.16(+0.74%) |
Jul 27, 2005 | 21.44 | 22.18 | 21.38 | 22.15 | 11,677,294 | +0.85(+4.01%) |
Jul 26, 2005 | 21.04 | 21.32 | 20.91 | 21.29 | 5,694,914 | +0.36(+1.74%) |
Jul 25, 2005 | 21.32 | 21.51 | 20.90 | 20.93 | 6,277,583 | -0.37(-1.74%) |
Jul 22, 2005 | 21.00 | 21.35 | 20.94 | 21.30 | 4,635,558 | +0.30(+1.41%) |
Jul 21, 2005 | 21.43 | 21.47 | 20.86 | 21.00 | 7,785,018 | -0.55(-2.53%) |
Jul 20, 2005 | 21.58 | 21.64 | 21.40 | 21.55 | 5,821,764 | -0.17(-0.77%) |
Jul 19, 2005 | 21.54 | 21.77 | 21.40 | 21.72 | 7,224,625 | +0.18(+0.86%) |
Jul 18, 2005 | 21.48 | 21.74 | 21.41 | 21.53 | 5,514,837 | -0.05(-0.21%) |
Jul 15, 2005 | 21.33 | 21.58 | 21.13 | 21.58 | 5,911,568 | +0.25(+1.19%) |
Jul 14, 2005 | 21.34 | 21.60 | 21.16 | 21.32 | 6,620,853 | +0.17(+0.81%) |
Jul 13, 2005 | 21.21 | 21.32 | 21.05 | 21.15 | 8,213,872 | -0.08(-0.39%) |
Jul 12, 2005 | 20.93 | 21.49 | 20.93 | 21.24 | 15,060,056 | +0.30(+1.45%) |
Jul 11, 2005 | 20.63 | 20.95 | 20.62 | 20.93 | 7,403,294 | +0.24(+1.17%) |
Jul 08, 2005 | 20.07 | 20.72 | 19.96 | 20.69 | 7,036,576 | +0.63(+3.12%) |
Jul 07, 2005 | 19.98 | 20.31 | 19.91 | 20.06 | 5,568,532 | -0.06(-0.31%) |
Jul 06, 2005 | 20.06 | 20.20 | 20.00 | 20.13 | 6,333,622 | +0.01(+0.04%) |
Jul 05, 2005 | 19.53 | 20.16 | 19.48 | 20.12 | 5,877,100 | +0.56(+2.88%) |