Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.53 | 28.93 | 28.29 | 28.37 | 3,107,806 | -0.17(-0.58%) |
Sep 29, 2005 | 28.17 | 28.65 | 28.11 | 28.53 | 4,534,021 | +0.68(+2.43%) |
Sep 28, 2005 | 27.32 | 27.95 | 26.77 | 27.86 | 4,098,694 | +0.62(+2.28%) |
Sep 27, 2005 | 26.86 | 27.32 | 26.51 | 27.24 | 3,247,707 | +0.53(+1.97%) |
Sep 26, 2005 | 25.81 | 26.77 | 25.56 | 26.71 | 2,178,149 | +0.79(+3.03%) |
Sep 23, 2005 | 25.92 | 26.40 | 25.58 | 25.92 | 2,166,668 | -0.44(-1.67%) |
Sep 22, 2005 | 26.36 | 27.32 | 25.70 | 26.36 | 3,425,053 | -0.22(-0.83%) |
Sep 21, 2005 | 26.51 | 26.85 | 26.08 | 26.58 | 3,340,113 | +0.51(+1.96%) |
Sep 20, 2005 | 26.29 | 26.56 | 25.79 | 26.07 | 2,163,951 | -0.22(-0.84%) |
Sep 19, 2005 | 25.34 | 26.40 | 25.30 | 26.29 | 2,995,700 | +1.15(+4.57%) |
Sep 16, 2005 | 25.26 | 25.36 | 25.02 | 25.15 | 2,724,337 | -0.09(-0.37%) |
Sep 15, 2005 | 25.25 | 25.65 | 24.74 | 25.24 | 3,247,536 | +0.09(+0.38%) |
Sep 14, 2005 | 25.40 | 25.47 | 24.69 | 25.15 | 4,467,243 | -0.09(-0.34%) |
Sep 13, 2005 | 25.57 | 25.75 | 25.20 | 25.23 | 2,841,574 | -0.53(-2.08%) |
Sep 12, 2005 | 26.56 | 26.62 | 25.74 | 25.77 | 2,823,965 | -0.89(-3.33%) |
Sep 09, 2005 | 25.81 | 26.66 | 25.81 | 26.66 | 2,381,737 | +0.83(+3.20%) |
Sep 08, 2005 | 26.30 | 26.30 | 25.74 | 25.83 | 2,507,653 | -0.31(-1.20%) |
Sep 07, 2005 | 26.29 | 26.47 | 26.02 | 26.14 | 2,320,131 | +0.00(+0.00%) |
Sep 06, 2005 | 26.14 | 26.36 | 25.64 | 26.14 | 2,324,969 | +0.02(+0.09%) |
Sep 02, 2005 | 26.73 | 26.78 | 25.90 | 26.12 | 2,387,570 | -0.95(-3.51%) |
Sep 01, 2005 | 27.00 | 27.45 | 26.57 | 27.07 | 3,610,803 | +0.34(+1.26%) |
Aug 31, 2005 | 25.63 | 26.78 | 25.52 | 26.73 | 3,823,169 | +1.27(+4.97%) |
Aug 30, 2005 | 25.46 | 25.85 | 25.37 | 25.47 | 3,073,708 | +0.15(+0.59%) |
Aug 29, 2005 | 25.79 | 26.08 | 25.05 | 25.32 | 3,176,163 | +0.38(+1.51%) |
Aug 26, 2005 | 25.55 | 25.73 | 24.93 | 24.94 | 1,818,213 | -0.57(-2.22%) |
Aug 25, 2005 | 25.26 | 25.61 | 25.26 | 25.51 | 2,190,428 | +0.06(+0.25%) |
Aug 24, 2005 | 24.88 | 25.59 | 24.58 | 25.44 | 3,180,775 | +0.63(+2.53%) |
Aug 23, 2005 | 24.45 | 24.88 | 24.45 | 24.82 | 2,460,361 | +0.37(+1.51%) |
Aug 22, 2005 | 25.01 | 25.10 | 24.11 | 24.45 | 2,190,406 | -0.32(-1.30%) |
Aug 19, 2005 | 24.67 | 25.05 | 24.45 | 24.77 | 1,677,954 | +0.62(+2.57%) |
Aug 18, 2005 | 23.98 | 24.39 | 23.73 | 24.15 | 2,581,223 | -0.29(-1.19%) |
Aug 17, 2005 | 24.87 | 25.44 | 24.33 | 24.44 | 3,668,385 | -0.43(-1.74%) |
Aug 16, 2005 | 25.44 | 25.58 | 24.70 | 24.87 | 2,486,293 | -0.58(-2.29%) |
Aug 15, 2005 | 25.55 | 26.00 | 25.34 | 25.45 | 1,841,822 | -0.38(-1.46%) |
Aug 12, 2005 | 26.33 | 26.54 | 25.65 | 25.83 | 1,821,625 | -0.39(-1.50%) |
Aug 11, 2005 | 26.27 | 26.71 | 26.05 | 26.22 | 3,109,194 | +0.02(+0.06%) |
Aug 10, 2005 | 25.82 | 26.22 | 25.50 | 26.21 | 3,419,946 | +0.25(+0.97%) |
Aug 09, 2005 | 25.89 | 25.98 | 25.55 | 25.96 | 2,308,655 | +0.12(+0.46%) |
Aug 08, 2005 | 25.70 | 26.08 | 25.58 | 25.84 | 2,765,032 | +0.45(+1.77%) |
Aug 05, 2005 | 25.84 | 26.01 | 24.92 | 25.39 | 2,952,816 | -0.39(-1.52%) |
Aug 04, 2005 | 25.95 | 26.26 | 25.75 | 25.78 | 2,587,813 | -0.17(-0.64%) |
Aug 03, 2005 | 26.18 | 26.32 | 25.77 | 25.95 | 3,993,423 | -0.13(-0.51%) |
Aug 02, 2005 | 25.93 | 26.14 | 25.70 | 26.08 | 3,548,491 | +0.22(+0.85%) |
Aug 01, 2005 | 26.09 | 26.11 | 25.77 | 25.86 | 3,546,792 | +0.05(+0.18%) |
Jul 29, 2005 | 25.65 | 25.88 | 25.64 | 25.81 | 2,574,561 | +0.39(+1.55%) |
Jul 28, 2005 | 25.95 | 25.95 | 24.86 | 25.42 | 2,787,650 | +0.16(+0.62%) |
Jul 27, 2005 | 25.10 | 25.27 | 24.56 | 25.26 | 2,885,749 | +0.25(+1.01%) |
Jul 26, 2005 | 24.79 | 25.09 | 24.50 | 25.01 | 2,005,271 | +0.02(+0.06%) |
Jul 25, 2005 | 24.72 | 25.07 | 24.46 | 25.00 | 3,095,083 | +0.33(+1.34%) |
Jul 22, 2005 | 23.79 | 24.67 | 23.76 | 24.67 | 3,829,375 | +1.16(+4.92%) |
Jul 21, 2005 | 23.82 | 23.99 | 23.38 | 23.51 | 1,905,489 | -0.31(-1.29%) |
Jul 20, 2005 | 23.88 | 24.00 | 23.52 | 23.82 | 1,773,011 | -0.16(-0.66%) |
Jul 19, 2005 | 23.20 | 23.98 | 23.08 | 23.97 | 1,884,918 | +0.94(+4.06%) |
Jul 18, 2005 | 23.13 | 23.20 | 22.81 | 23.04 | 1,947,901 | -0.20(-0.85%) |
Jul 15, 2005 | 23.35 | 23.70 | 23.18 | 23.24 | 3,458,774 | +0.01(+0.03%) |
Jul 14, 2005 | 24.16 | 24.29 | 23.00 | 23.23 | 3,342,685 | -0.72(-3.02%) |
Jul 13, 2005 | 24.43 | 24.43 | 23.82 | 23.95 | 3,345,017 | -0.36(-1.49%) |
Jul 12, 2005 | 23.77 | 24.45 | 23.60 | 24.31 | 3,699,100 | +0.72(+3.07%) |
Jul 11, 2005 | 23.07 | 23.60 | 22.88 | 23.59 | 3,503,968 | +0.62(+2.70%) |
Jul 08, 2005 | 23.17 | 23.43 | 22.77 | 22.97 | 3,503,187 | -0.08(-0.34%) |
Jul 07, 2005 | 22.70 | 23.16 | 22.57 | 23.05 | 2,311,210 | -0.09(-0.37%) |
Jul 06, 2005 | 23.49 | 23.59 | 22.82 | 23.13 | 2,481,625 | -0.24(-1.01%) |
Jul 05, 2005 | 22.65 | 23.39 | 22.33 | 23.37 | 2,869,764 | +0.89(+3.95%) |