Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.68 | 28.17 | 27.66 | 27.94 | 5,272,403 | +0.21(+0.74%) |
Sep 29, 2005 | 27.22 | 27.80 | 26.88 | 27.74 | 6,649,277 | +0.52(+1.89%) |
Sep 28, 2005 | 27.15 | 27.56 | 27.04 | 27.22 | 5,608,246 | +0.10(+0.36%) |
Sep 27, 2005 | 27.59 | 27.59 | 26.93 | 27.12 | 7,141,487 | -0.36(-1.29%) |
Sep 26, 2005 | 27.62 | 27.82 | 27.28 | 27.48 | 6,402,866 | +0.34(+1.25%) |
Sep 23, 2005 | 27.14 | 27.46 | 26.86 | 27.14 | 7,866,776 | -0.22(-0.80%) |
Sep 22, 2005 | 27.36 | 27.79 | 27.13 | 27.36 | 7,845,441 | +0.02(+0.08%) |
Sep 21, 2005 | 27.85 | 27.90 | 27.27 | 27.33 | 6,556,090 | -0.47(-1.69%) |
Sep 20, 2005 | 28.08 | 28.56 | 27.78 | 27.80 | 5,864,526 | -0.33(-1.16%) |
Sep 19, 2005 | 28.84 | 28.85 | 27.91 | 28.13 | 5,603,266 | -0.70(-2.44%) |
Sep 16, 2005 | 28.99 | 28.99 | 28.58 | 28.84 | 8,468,828 | -0.02(-0.06%) |
Sep 15, 2005 | 28.99 | 29.05 | 28.65 | 28.85 | 7,298,897 | +0.01(+0.04%) |
Sep 14, 2005 | 28.91 | 29.05 | 28.55 | 28.84 | 6,424,821 | -0.02(-0.06%) |
Sep 13, 2005 | 28.87 | 29.22 | 28.73 | 28.86 | 5,096,969 | +0.11(+0.38%) |
Sep 12, 2005 | 28.87 | 29.13 | 28.70 | 28.75 | 3,478,814 | -0.29(-1.01%) |
Sep 09, 2005 | 28.76 | 29.13 | 28.51 | 29.04 | 6,300,919 | +0.33(+1.16%) |
Sep 08, 2005 | 28.27 | 28.82 | 28.25 | 28.71 | 5,823,784 | +0.36(+1.27%) |
Sep 07, 2005 | 28.46 | 28.50 | 28.14 | 28.35 | 3,643,814 | -0.17(-0.60%) |
Sep 06, 2005 | 28.28 | 28.54 | 28.19 | 28.52 | 4,538,318 | +0.34(+1.22%) |
Sep 02, 2005 | 28.49 | 28.57 | 28.13 | 28.18 | 3,420,869 | -0.29(-1.03%) |
Sep 01, 2005 | 28.88 | 28.96 | 28.31 | 28.47 | 7,741,926 | -0.59(-2.03%) |
Aug 31, 2005 | 28.37 | 29.09 | 28.31 | 29.06 | 10,694,311 | +0.41(+1.44%) |
Aug 30, 2005 | 28.52 | 28.71 | 28.31 | 28.65 | 6,489,071 | +0.04(+0.14%) |
Aug 29, 2005 | 28.00 | 28.72 | 28.00 | 28.61 | 7,204,376 | +0.58(+2.09%) |
Aug 26, 2005 | 27.97 | 28.18 | 27.74 | 28.02 | 5,707,491 | +0.03(+0.12%) |
Aug 25, 2005 | 27.96 | 28.18 | 27.84 | 27.99 | 4,419,218 | +0.19(+0.68%) |
Aug 24, 2005 | 28.07 | 28.45 | 27.73 | 27.80 | 7,323,393 | -0.34(-1.22%) |
Aug 23, 2005 | 28.45 | 28.60 | 28.02 | 28.14 | 5,529,649 | -0.28(-0.97%) |
Aug 22, 2005 | 28.33 | 28.60 | 28.05 | 28.42 | 5,528,014 | +0.16(+0.57%) |
Aug 19, 2005 | 28.22 | 28.54 | 27.99 | 28.26 | 6,036,155 | +0.11(+0.41%) |
Aug 18, 2005 | 28.05 | 28.37 | 27.94 | 28.14 | 7,180,528 | -0.05(-0.16%) |
Aug 17, 2005 | 27.74 | 28.31 | 27.64 | 28.19 | 9,257,968 | +0.86(+3.15%) |
Aug 16, 2005 | 27.94 | 28.02 | 27.26 | 27.33 | 9,455,468 | -0.72(-2.57%) |
Aug 15, 2005 | 27.60 | 28.23 | 27.56 | 28.05 | 5,107,163 | +0.37(+1.35%) |
Aug 12, 2005 | 27.89 | 27.89 | 27.40 | 27.68 | 6,399,097 | -0.37(-1.31%) |
Aug 11, 2005 | 27.60 | 28.11 | 27.42 | 28.05 | 6,861,622 | +0.35(+1.26%) |
Aug 10, 2005 | 28.08 | 28.41 | 27.63 | 27.70 | 7,468,359 | -0.41(-1.47%) |
Aug 09, 2005 | 28.24 | 28.50 | 28.05 | 28.11 | 5,019,802 | +0.00(+0.00%) |
Aug 08, 2005 | 28.66 | 28.72 | 28.08 | 28.11 | 7,064,408 | -0.75(-2.60%) |
Aug 05, 2005 | 28.74 | 28.91 | 28.45 | 28.86 | 6,024,787 | +0.07(+0.24%) |
Aug 04, 2005 | 29.01 | 29.12 | 28.70 | 28.79 | 5,138,343 | -0.46(-1.57%) |
Aug 03, 2005 | 29.15 | 29.47 | 28.97 | 29.25 | 4,858,463 | -0.18(-0.60%) |
Aug 02, 2005 | 29.30 | 29.71 | 29.13 | 29.43 | 6,855,682 | +0.24(+0.82%) |
Aug 01, 2005 | 29.51 | 29.77 | 29.04 | 29.19 | 6,246,413 | -0.44(-1.49%) |
Jul 29, 2005 | 28.45 | 29.84 | 28.34 | 29.63 | 18,258,346 | +1.44(+5.12%) |
Jul 28, 2005 | 28.18 | 28.52 | 28.10 | 28.18 | 8,126,508 | -0.07(-0.24%) |
Jul 27, 2005 | 28.51 | 28.72 | 27.94 | 28.25 | 9,191,148 | -0.52(-1.81%) |
Jul 26, 2005 | 28.48 | 28.97 | 28.30 | 28.77 | 6,856,162 | +0.10(+0.36%) |
Jul 25, 2005 | 28.81 | 29.12 | 28.60 | 28.67 | 5,653,045 | -0.13(-0.44%) |
Jul 22, 2005 | 28.97 | 29.24 | 28.38 | 28.80 | 7,515,923 | -0.11(-0.38%) |
Jul 21, 2005 | 28.76 | 29.38 | 28.55 | 28.91 | 16,975,402 | -0.31(-1.06%) |
Jul 20, 2005 | 27.48 | 29.23 | 27.36 | 29.21 | 22,863,886 | +1.34(+4.79%) |
Jul 19, 2005 | 27.56 | 28.01 | 27.40 | 27.88 | 7,311,536 | +0.52(+1.88%) |
Jul 18, 2005 | 27.32 | 27.47 | 27.16 | 27.36 | 7,772,508 | -0.41(-1.49%) |
Jul 15, 2005 | 27.99 | 28.07 | 27.42 | 27.78 | 8,021,297 | -0.19(-0.70%) |
Jul 14, 2005 | 27.80 | 28.11 | 27.52 | 27.97 | 11,739,113 | +0.40(+1.43%) |
Jul 13, 2005 | 27.27 | 27.70 | 27.01 | 27.58 | 12,830,092 | +0.16(+0.59%) |
Jul 12, 2005 | 27.08 | 27.72 | 26.93 | 27.42 | 13,484,234 | +0.30(+1.10%) |
Jul 11, 2005 | 26.59 | 27.12 | 26.53 | 27.12 | 9,262,629 | +0.58(+2.20%) |
Jul 08, 2005 | 26.02 | 26.54 | 25.72 | 26.53 | 7,263,787 | +0.54(+2.07%) |
Jul 07, 2005 | 25.53 | 26.04 | 25.46 | 25.99 | 10,413,944 | +0.26(+1.00%) |
Jul 06, 2005 | 25.34 | 26.00 | 25.33 | 25.74 | 9,583,811 | +0.31(+1.22%) |
Jul 05, 2005 | 24.89 | 25.52 | 24.87 | 25.43 | 6,982,006 | +0.44(+1.77%) |