Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.19 | 27.55 | 27.17 | 27.51 | 21,297,766 | +0.02(+0.08%) |
Sep 29, 2005 | 27.49 | 27.60 | 27.10 | 27.49 | 18,191,234 | +0.07(+0.24%) |
Sep 28, 2005 | 27.43 | 27.64 | 27.22 | 27.42 | 21,157,108 | -0.01(-0.03%) |
Sep 27, 2005 | 27.06 | 27.53 | 27.06 | 27.43 | 18,840,672 | +0.36(+1.34%) |
Sep 26, 2005 | 26.91 | 27.16 | 26.87 | 27.07 | 19,553,874 | +0.23(+0.85%) |
Sep 23, 2005 | 26.84 | 27.05 | 26.65 | 26.84 | 14,070,356 | +0.00(+0.00%) |
Sep 22, 2005 | 26.84 | 26.90 | 26.43 | 26.84 | 12,519,367 | +0.10(+0.39%) |
Sep 21, 2005 | 27.02 | 27.17 | 26.71 | 26.74 | 16,624,169 | -0.46(-1.69%) |
Sep 20, 2005 | 27.38 | 27.43 | 26.97 | 27.19 | 19,928,962 | -0.04(-0.16%) |
Sep 19, 2005 | 27.25 | 27.52 | 27.17 | 27.24 | 22,014,452 | -0.06(-0.22%) |
Sep 16, 2005 | 27.13 | 27.30 | 27.06 | 27.30 | 31,761,650 | +0.33(+1.23%) |
Sep 15, 2005 | 27.15 | 27.24 | 26.86 | 26.97 | 21,981,498 | +0.23(+0.87%) |
Sep 14, 2005 | 26.54 | 27.06 | 26.53 | 26.74 | 34,655,188 | +0.23(+0.86%) |
Sep 13, 2005 | 26.97 | 26.98 | 26.44 | 26.51 | 29,494,244 | -0.60(-2.22%) |
Sep 12, 2005 | 27.15 | 27.32 | 26.94 | 27.11 | 23,601,342 | -0.01(-0.04%) |
Sep 09, 2005 | 27.19 | 27.38 | 27.08 | 27.12 | 39,671,452 | +0.04(+0.17%) |
Sep 08, 2005 | 26.80 | 27.15 | 26.71 | 27.08 | 29,755,466 | +0.55(+2.08%) |
Sep 07, 2005 | 26.40 | 26.59 | 26.21 | 26.52 | 18,888,630 | +0.14(+0.52%) |
Sep 06, 2005 | 26.22 | 26.46 | 26.16 | 26.38 | 14,683,357 | +0.24(+0.90%) |
Sep 02, 2005 | 26.27 | 26.33 | 26.05 | 26.15 | 12,794,789 | +0.00(+0.01%) |
Sep 01, 2005 | 26.39 | 26.47 | 26.12 | 26.15 | 18,126,130 | -0.24(-0.92%) |
Aug 31, 2005 | 26.09 | 26.44 | 25.97 | 26.39 | 21,726,706 | +0.30(+1.14%) |
Aug 30, 2005 | 25.99 | 26.11 | 25.80 | 26.09 | 18,209,452 | +0.12(+0.47%) |
Aug 29, 2005 | 25.94 | 26.07 | 25.77 | 25.97 | 10,054,503 | +0.03(+0.13%) |
Aug 26, 2005 | 26.01 | 26.16 | 25.89 | 25.93 | 15,587,587 | -0.16(-0.62%) |
Aug 25, 2005 | 25.94 | 26.24 | 25.78 | 26.09 | 20,017,108 | +0.11(+0.43%) |
Aug 24, 2005 | 26.05 | 26.21 | 25.96 | 25.98 | 20,894,814 | -0.03(-0.13%) |
Aug 23, 2005 | 26.03 | 26.14 | 26.00 | 26.02 | 14,292,461 | +0.01(+0.03%) |
Aug 22, 2005 | 26.12 | 26.18 | 25.94 | 26.01 | 19,566,468 | -0.11(-0.41%) |
Aug 19, 2005 | 26.27 | 26.28 | 25.97 | 26.12 | 31,683,686 | -0.16(-0.60%) |
Aug 18, 2005 | 25.33 | 26.55 | 25.18 | 26.27 | 75,268,912 | +0.94(+3.73%) |
Aug 17, 2005 | 25.15 | 25.38 | 25.04 | 25.33 | 15,639,295 | +0.18(+0.73%) |
Aug 16, 2005 | 25.08 | 25.23 | 24.99 | 25.15 | 22,118,674 | +0.13(+0.52%) |
Aug 15, 2005 | 24.88 | 25.06 | 24.85 | 25.01 | 6,366,583 | +0.07(+0.27%) |
Aug 12, 2005 | 25.06 | 25.14 | 24.84 | 24.95 | 7,661,441 | -0.23(-0.92%) |
Aug 11, 2005 | 24.98 | 25.19 | 24.90 | 25.18 | 9,742,644 | +0.20(+0.79%) |
Aug 10, 2005 | 24.84 | 25.15 | 24.84 | 24.98 | 12,630,554 | +0.20(+0.80%) |
Aug 09, 2005 | 24.81 | 24.90 | 24.65 | 24.78 | 11,640,053 | +0.09(+0.38%) |
Aug 08, 2005 | 24.78 | 24.91 | 24.69 | 24.69 | 10,817,539 | -0.07(-0.27%) |
Aug 05, 2005 | 25.01 | 25.21 | 24.72 | 24.76 | 11,915,475 | -0.46(-1.81%) |
Aug 04, 2005 | 25.12 | 25.35 | 25.06 | 25.21 | 11,653,181 | +0.02(+0.07%) |
Aug 03, 2005 | 24.86 | 25.21 | 24.78 | 25.19 | 13,391,446 | +0.21(+0.82%) |
Aug 02, 2005 | 24.79 | 25.08 | 24.78 | 24.99 | 9,846,865 | +0.20(+0.80%) |
Aug 01, 2005 | 25.06 | 25.16 | 24.76 | 24.79 | 14,447,051 | -0.20(-0.81%) |
Jul 29, 2005 | 25.06 | 25.48 | 24.99 | 24.99 | 15,077,467 | -0.06(-0.22%) |
Jul 28, 2005 | 24.86 | 25.06 | 24.84 | 25.05 | 13,967,742 | +0.21(+0.84%) |
Jul 27, 2005 | 25.01 | 25.01 | 24.72 | 24.84 | 10,927,922 | +0.06(+0.24%) |
Jul 26, 2005 | 24.85 | 25.01 | 24.72 | 24.78 | 12,102,215 | +0.06(+0.23%) |
Jul 25, 2005 | 24.78 | 24.82 | 24.66 | 24.72 | 8,246,846 | -0.10(-0.42%) |
Jul 22, 2005 | 24.56 | 24.84 | 24.53 | 24.83 | 11,310,512 | +0.27(+1.09%) |
Jul 21, 2005 | 24.73 | 24.78 | 24.49 | 24.56 | 11,322,568 | -0.17(-0.69%) |
Jul 20, 2005 | 24.15 | 24.76 | 24.15 | 24.73 | 17,714,872 | +0.37(+1.53%) |
Jul 19, 2005 | 24.65 | 24.78 | 24.36 | 24.36 | 17,386,670 | -0.24(-0.99%) |
Jul 18, 2005 | 24.90 | 25.01 | 24.57 | 24.60 | 14,113,223 | -0.28(-1.11%) |
Jul 15, 2005 | 24.87 | 24.91 | 24.75 | 24.88 | 9,383,363 | +0.01(+0.03%) |
Jul 14, 2005 | 24.78 | 25.01 | 24.63 | 24.87 | 17,417,480 | +0.30(+1.22%) |
Jul 13, 2005 | 24.44 | 24.67 | 24.38 | 24.57 | 17,312,188 | +0.28(+1.17%) |
Jul 12, 2005 | 24.63 | 24.63 | 24.29 | 24.29 | 22,047,674 | -0.28(-1.15%) |
Jul 11, 2005 | 24.38 | 24.67 | 24.11 | 24.57 | 16,670,252 | +0.36(+1.48%) |
Jul 08, 2005 | 23.93 | 24.26 | 23.93 | 24.21 | 17,050,162 | +0.25(+1.04%) |
Jul 07, 2005 | 23.96 | 24.11 | 23.74 | 23.96 | 20,196,882 | -0.16(-0.65%) |
Jul 06, 2005 | 24.24 | 24.35 | 24.07 | 24.12 | 13,661,778 | -0.16(-0.66%) |
Jul 05, 2005 | 24.26 | 24.32 | 24.10 | 24.28 | 16,359,196 | +0.01(+0.03%) |