Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.22 | 28.31 | 27.82 | 27.90 | 6,486,715 | -0.34(-1.20%) |
Sep 29, 2005 | 28.42 | 28.68 | 28.10 | 28.24 | 9,740,275 | -0.05(-0.17%) |
Sep 28, 2005 | 27.98 | 28.35 | 27.38 | 28.29 | 7,969,730 | +0.40(+1.44%) |
Sep 27, 2005 | 27.73 | 27.94 | 27.34 | 27.88 | 4,568,514 | +0.12(+0.44%) |
Sep 26, 2005 | 26.64 | 27.86 | 26.63 | 27.76 | 5,584,127 | +0.78(+2.89%) |
Sep 23, 2005 | 26.98 | 27.45 | 26.83 | 26.98 | 5,518,352 | -0.54(-1.96%) |
Sep 22, 2005 | 27.77 | 28.24 | 26.57 | 27.52 | 8,073,090 | -0.06(-0.20%) |
Sep 21, 2005 | 27.17 | 27.65 | 26.95 | 27.58 | 7,365,947 | +0.87(+3.25%) |
Sep 20, 2005 | 27.05 | 27.18 | 26.45 | 26.71 | 6,288,049 | -0.37(-1.36%) |
Sep 19, 2005 | 27.08 | 27.77 | 27.02 | 27.08 | 8,165,443 | +0.76(+2.89%) |
Sep 16, 2005 | 26.16 | 26.47 | 25.89 | 26.32 | 6,154,352 | +0.21(+0.80%) |
Sep 15, 2005 | 25.96 | 26.12 | 25.59 | 26.11 | 5,582,248 | +0.34(+1.30%) |
Sep 14, 2005 | 25.70 | 26.06 | 25.43 | 25.78 | 7,327,019 | +0.28(+1.10%) |
Sep 13, 2005 | 26.07 | 26.44 | 25.44 | 25.50 | 12,532,607 | -0.57(-2.19%) |
Sep 12, 2005 | 26.26 | 26.27 | 25.72 | 26.07 | 9,962,029 | -0.20(-0.75%) |
Sep 09, 2005 | 25.39 | 26.36 | 25.30 | 26.26 | 7,570,251 | +1.12(+4.47%) |
Sep 08, 2005 | 24.84 | 25.38 | 24.75 | 25.14 | 5,534,729 | +0.41(+1.66%) |
Sep 07, 2005 | 24.77 | 25.07 | 24.45 | 24.73 | 5,772,323 | +0.08(+0.32%) |
Sep 06, 2005 | 24.69 | 24.71 | 24.20 | 24.65 | 4,329,309 | +0.35(+1.43%) |
Sep 02, 2005 | 24.62 | 24.70 | 24.15 | 24.30 | 7,837,107 | -0.45(-1.84%) |
Sep 01, 2005 | 24.25 | 24.80 | 23.96 | 24.76 | 9,756,114 | +0.98(+4.14%) |
Aug 31, 2005 | 23.78 | 24.29 | 23.49 | 23.78 | 15,869,928 | +0.23(+1.00%) |
Aug 30, 2005 | 23.19 | 23.63 | 23.19 | 23.54 | 7,893,217 | +0.54(+2.36%) |
Aug 29, 2005 | 23.37 | 23.47 | 22.64 | 23.00 | 7,555,753 | +0.48(+2.12%) |
Aug 26, 2005 | 22.52 | 23.09 | 22.44 | 22.52 | 4,082,319 | -0.45(-1.95%) |
Aug 25, 2005 | 22.73 | 23.09 | 22.73 | 22.97 | 4,284,743 | -0.01(-0.05%) |
Aug 24, 2005 | 22.72 | 23.24 | 22.61 | 22.98 | 4,200,445 | +0.26(+1.13%) |
Aug 23, 2005 | 23.04 | 23.11 | 22.29 | 22.72 | 4,936,583 | -0.15(-0.67%) |
Aug 22, 2005 | 22.91 | 23.09 | 22.65 | 22.87 | 3,640,689 | +0.12(+0.54%) |
Aug 19, 2005 | 22.68 | 22.85 | 22.66 | 22.75 | 3,847,141 | +0.38(+1.71%) |
Aug 18, 2005 | 22.16 | 22.58 | 21.88 | 22.37 | 5,870,045 | +0.11(+0.50%) |
Aug 17, 2005 | 22.79 | 23.24 | 22.04 | 22.26 | 7,595,755 | -0.54(-2.35%) |
Aug 16, 2005 | 23.28 | 23.53 | 22.76 | 22.79 | 4,603,951 | -0.67(-2.84%) |
Aug 15, 2005 | 24.06 | 24.06 | 23.34 | 23.46 | 3,600,688 | -0.26(-1.11%) |
Aug 12, 2005 | 23.86 | 24.00 | 23.64 | 23.72 | 3,942,716 | -0.15(-0.64%) |
Aug 11, 2005 | 23.52 | 23.88 | 23.51 | 23.88 | 4,485,557 | +0.35(+1.50%) |
Aug 10, 2005 | 23.35 | 23.73 | 23.19 | 23.52 | 5,983,070 | +0.52(+2.27%) |
Aug 09, 2005 | 23.18 | 23.32 | 22.86 | 23.00 | 3,525,517 | -0.13(-0.56%) |
Aug 08, 2005 | 23.27 | 23.59 | 23.06 | 23.13 | 4,795,100 | +0.06(+0.24%) |
Aug 05, 2005 | 23.41 | 23.45 | 22.79 | 23.08 | 3,657,066 | -0.16(-0.71%) |
Aug 04, 2005 | 23.15 | 23.60 | 23.03 | 23.24 | 4,994,035 | +0.15(+0.63%) |
Aug 03, 2005 | 23.36 | 23.45 | 22.94 | 23.09 | 3,632,904 | -0.24(-1.04%) |
Aug 02, 2005 | 22.96 | 23.35 | 22.80 | 23.34 | 5,219,816 | +0.53(+2.34%) |
Aug 01, 2005 | 23.49 | 23.49 | 22.78 | 22.80 | 4,215,210 | +0.04(+0.20%) |
Jul 29, 2005 | 22.74 | 22.87 | 22.62 | 22.76 | 5,114,577 | +0.09(+0.41%) |
Jul 28, 2005 | 23.17 | 23.73 | 21.98 | 22.67 | 13,964,613 | -1.10(-4.61%) |
Jul 27, 2005 | 24.32 | 24.54 | 23.72 | 23.76 | 8,388,271 | -0.58(-2.39%) |
Jul 26, 2005 | 24.20 | 24.36 | 23.84 | 24.34 | 5,791,384 | +0.39(+1.63%) |
Jul 25, 2005 | 23.56 | 24.19 | 23.36 | 23.95 | 6,059,583 | +0.29(+1.21%) |
Jul 22, 2005 | 22.63 | 23.66 | 22.44 | 23.66 | 5,715,944 | +1.23(+5.48%) |
Jul 21, 2005 | 22.59 | 22.77 | 22.14 | 22.43 | 4,753,488 | -0.17(-0.74%) |
Jul 20, 2005 | 22.54 | 22.72 | 22.06 | 22.60 | 4,458,174 | +0.20(+0.88%) |
Jul 19, 2005 | 21.30 | 22.40 | 21.30 | 22.40 | 3,638,005 | +0.75(+3.47%) |
Jul 18, 2005 | 21.82 | 21.82 | 21.42 | 21.65 | 4,015,470 | -0.20(-0.94%) |
Jul 15, 2005 | 22.06 | 22.31 | 21.66 | 21.86 | 6,439,196 | -0.17(-0.76%) |
Jul 14, 2005 | 22.76 | 22.87 | 21.89 | 22.02 | 6,173,145 | -0.61(-2.68%) |
Jul 13, 2005 | 23.00 | 23.00 | 22.42 | 22.63 | 3,460,816 | -0.22(-0.96%) |
Jul 12, 2005 | 22.63 | 23.00 | 22.54 | 22.85 | 5,916,221 | +0.34(+1.52%) |
Jul 11, 2005 | 22.27 | 22.61 | 22.16 | 22.51 | 4,786,778 | -0.01(-0.05%) |
Jul 08, 2005 | 22.57 | 22.87 | 22.13 | 22.52 | 5,834,070 | +0.04(+0.18%) |
Jul 07, 2005 | 21.86 | 22.49 | 21.72 | 22.48 | 6,042,133 | +0.50(+2.27%) |
Jul 06, 2005 | 22.38 | 22.61 | 21.92 | 21.98 | 4,798,859 | -0.35(-1.57%) |
Jul 05, 2005 | 21.98 | 22.37 | 21.90 | 22.33 | 6,060,388 | +0.55(+2.51%) |