Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.20 | 22.47 | 21.87 | 22.45 | 6,491,996 | +0.25(+1.12%) |
Sep 29, 2005 | 22.49 | 22.50 | 22.04 | 22.20 | 5,961,850 | -0.32(-1.44%) |
Sep 28, 2005 | 22.48 | 22.66 | 22.32 | 22.52 | 5,564,121 | +0.05(+0.22%) |
Sep 27, 2005 | 22.31 | 22.76 | 22.26 | 22.47 | 6,772,703 | +0.17(+0.75%) |
Sep 26, 2005 | 22.75 | 22.86 | 22.12 | 22.31 | 7,005,424 | -0.43(-1.90%) |
Sep 23, 2005 | 22.70 | 22.97 | 22.39 | 22.74 | 8,478,839 | +0.47(+2.09%) |
Sep 22, 2005 | 22.37 | 22.38 | 21.93 | 22.28 | 13,220,080 | -0.17(-0.78%) |
Sep 21, 2005 | 23.28 | 23.25 | 22.03 | 22.45 | 38,004,980 | -2.99(-11.76%) |
Sep 20, 2005 | 25.44 | 26.48 | 25.36 | 25.44 | 8,763,395 | -1.00(-3.77%) |
Sep 19, 2005 | 26.80 | 26.80 | 26.30 | 26.44 | 2,961,742 | -0.37(-1.36%) |
Sep 16, 2005 | 26.87 | 26.96 | 26.68 | 26.81 | 3,925,216 | -0.02(-0.09%) |
Sep 15, 2005 | 26.81 | 27.05 | 26.55 | 26.83 | 2,972,687 | -0.12(-0.43%) |
Sep 14, 2005 | 26.81 | 27.03 | 26.78 | 26.95 | 2,720,002 | +0.12(+0.43%) |
Sep 13, 2005 | 26.48 | 27.00 | 26.47 | 26.83 | 4,361,191 | +0.22(+0.84%) |
Sep 12, 2005 | 26.42 | 26.67 | 26.26 | 26.61 | 3,549,376 | +0.02(+0.09%) |
Sep 09, 2005 | 26.33 | 26.62 | 26.01 | 26.58 | 6,379,424 | +0.07(+0.28%) |
Sep 08, 2005 | 27.02 | 27.03 | 25.81 | 26.51 | 8,659,001 | -0.66(-2.42%) |
Sep 07, 2005 | 27.54 | 27.54 | 27.16 | 27.16 | 4,386,929 | -0.52(-1.86%) |
Sep 06, 2005 | 27.33 | 27.81 | 27.28 | 27.68 | 2,943,942 | +0.50(+1.84%) |
Sep 02, 2005 | 27.07 | 27.35 | 27.04 | 27.18 | 2,067,543 | +0.23(+0.86%) |
Sep 01, 2005 | 27.29 | 27.34 | 26.95 | 26.95 | 2,555,955 | -0.34(-1.25%) |
Aug 31, 2005 | 27.12 | 27.41 | 27.07 | 27.29 | 2,846,284 | +0.30(+1.11%) |
Aug 30, 2005 | 27.11 | 27.31 | 26.79 | 26.99 | 2,814,413 | -0.23(-0.86%) |
Aug 29, 2005 | 26.89 | 27.36 | 26.79 | 27.22 | 1,850,938 | +0.35(+1.30%) |
Aug 26, 2005 | 27.11 | 27.15 | 26.86 | 26.87 | 2,218,961 | -0.17(-0.62%) |
Aug 25, 2005 | 27.01 | 27.11 | 26.90 | 27.04 | 1,724,175 | +0.02(+0.06%) |
Aug 24, 2005 | 27.19 | 27.24 | 27.01 | 27.02 | 2,204,168 | -0.26(-0.94%) |
Aug 23, 2005 | 27.42 | 27.47 | 27.13 | 27.28 | 2,282,102 | -0.20(-0.73%) |
Aug 22, 2005 | 27.62 | 27.75 | 27.36 | 27.48 | 2,659,747 | -0.11(-0.39%) |
Aug 19, 2005 | 27.31 | 27.61 | 27.01 | 27.59 | 3,080,929 | +0.28(+1.04%) |
Aug 18, 2005 | 26.80 | 27.35 | 26.78 | 27.31 | 2,748,144 | +0.52(+1.96%) |
Aug 17, 2005 | 26.83 | 26.99 | 26.74 | 26.78 | 2,071,151 | -0.12(-0.43%) |
Aug 16, 2005 | 27.13 | 27.37 | 26.86 | 26.90 | 3,298,254 | -0.29(-1.07%) |
Aug 15, 2005 | 26.69 | 27.32 | 26.69 | 27.19 | 2,127,076 | +0.32(+1.21%) |
Aug 12, 2005 | 26.83 | 26.98 | 26.59 | 26.86 | 1,970,726 | +0.05(+0.19%) |
Aug 11, 2005 | 26.75 | 26.90 | 26.29 | 26.81 | 3,134,328 | +0.03(+0.12%) |
Aug 10, 2005 | 27.26 | 27.43 | 26.67 | 26.78 | 4,517,661 | -0.47(-1.71%) |
Aug 09, 2005 | 27.46 | 27.50 | 27.18 | 27.25 | 3,486,836 | -0.22(-0.82%) |
Aug 08, 2005 | 27.55 | 27.58 | 27.40 | 27.47 | 3,010,691 | +0.00(+0.00%) |
Aug 05, 2005 | 27.50 | 27.69 | 27.42 | 27.47 | 4,167,678 | -0.02(-0.09%) |
Aug 04, 2005 | 27.83 | 27.87 | 27.42 | 27.50 | 4,627,226 | -0.32(-1.17%) |
Aug 03, 2005 | 28.27 | 28.27 | 27.73 | 27.82 | 5,106,017 | +0.30(+1.09%) |
Aug 02, 2005 | 27.09 | 27.59 | 27.02 | 27.52 | 6,582,197 | +0.41(+1.50%) |
Aug 01, 2005 | 27.27 | 27.27 | 26.93 | 27.11 | 5,562,918 | -0.08(-0.31%) |
Jul 29, 2005 | 27.46 | 27.47 | 27.16 | 27.20 | 3,676,620 | -0.14(-0.52%) |
Jul 28, 2005 | 27.04 | 27.60 | 26.96 | 27.34 | 5,534,174 | +0.31(+1.14%) |
Jul 27, 2005 | 26.76 | 27.14 | 26.57 | 27.03 | 8,554,969 | +0.43(+1.63%) |
Jul 26, 2005 | 25.81 | 26.78 | 25.80 | 26.60 | 10,530,266 | +0.91(+3.56%) |
Jul 25, 2005 | 25.72 | 25.78 | 25.57 | 25.68 | 8,969,175 | -0.09(-0.35%) |
Jul 22, 2005 | 25.97 | 26.07 | 25.61 | 25.78 | 9,790,852 | -0.18(-0.70%) |
Jul 21, 2005 | 26.18 | 26.18 | 25.69 | 25.96 | 8,396,454 | +0.06(+0.22%) |
Jul 20, 2005 | 25.93 | 26.40 | 25.55 | 25.90 | 15,161,701 | -0.12(-0.48%) |
Jul 19, 2005 | 27.39 | 27.43 | 26.02 | 26.02 | 41,244,060 | -4.41(-14.48%) |
Jul 18, 2005 | 30.66 | 30.76 | 30.17 | 30.43 | 3,575,354 | -0.62(-2.01%) |
Jul 15, 2005 | 31.25 | 31.56 | 31.01 | 31.06 | 1,875,473 | -0.09(-0.29%) |
Jul 14, 2005 | 31.14 | 31.32 | 31.05 | 31.15 | 1,676,909 | +0.08(+0.27%) |
Jul 13, 2005 | 31.16 | 31.26 | 31.04 | 31.06 | 2,182,640 | -0.08(-0.27%) |
Jul 12, 2005 | 31.22 | 31.41 | 31.14 | 31.15 | 1,947,274 | -0.05(-0.16%) |
Jul 11, 2005 | 31.10 | 31.31 | 30.76 | 31.20 | 2,726,496 | +0.24(+0.78%) |
Jul 08, 2005 | 30.77 | 31.18 | 30.35 | 30.96 | 2,690,295 | +0.17(+0.57%) |
Jul 07, 2005 | 30.37 | 30.93 | 30.32 | 30.78 | 2,154,617 | +0.01(+0.03%) |
Jul 06, 2005 | 31.05 | 31.05 | 30.77 | 30.77 | 2,623,065 | -0.27(-0.86%) |
Jul 05, 2005 | 31.43 | 31.43 | 31.00 | 31.04 | 2,507,727 | -0.39(-1.24%) |