Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.55 | 29.97 | 29.31 | 29.39 | 2,999,891 | -0.17(-0.58%) |
Sep 29, 2005 | 29.18 | 29.68 | 29.12 | 29.56 | 4,376,582 | +0.70(+2.43%) |
Sep 28, 2005 | 28.31 | 28.95 | 27.73 | 28.86 | 3,956,372 | +0.64(+2.28%) |
Sep 27, 2005 | 27.83 | 28.31 | 27.47 | 28.22 | 3,134,934 | +0.55(+1.97%) |
Sep 26, 2005 | 26.73 | 27.73 | 26.48 | 27.67 | 2,102,515 | +0.81(+3.03%) |
Sep 23, 2005 | 26.86 | 27.35 | 26.50 | 26.86 | 2,091,433 | -0.46(-1.67%) |
Sep 22, 2005 | 27.31 | 28.30 | 26.62 | 27.31 | 3,306,122 | -0.23(-0.83%) |
Sep 21, 2005 | 27.47 | 27.82 | 27.02 | 27.54 | 3,224,131 | +0.53(+1.96%) |
Sep 20, 2005 | 27.24 | 27.52 | 26.72 | 27.01 | 2,088,810 | -0.23(-0.84%) |
Sep 19, 2005 | 26.25 | 27.35 | 26.21 | 27.24 | 2,891,678 | +1.19(+4.57%) |
Sep 16, 2005 | 26.17 | 26.27 | 25.92 | 26.05 | 2,629,738 | -0.10(-0.37%) |
Sep 15, 2005 | 26.16 | 26.57 | 25.64 | 26.15 | 3,134,769 | +0.10(+0.38%) |
Sep 14, 2005 | 26.31 | 26.39 | 25.58 | 26.05 | 4,312,123 | -0.09(-0.34%) |
Sep 13, 2005 | 26.49 | 26.68 | 26.11 | 26.14 | 2,742,903 | -0.55(-2.07%) |
Sep 12, 2005 | 27.52 | 27.57 | 26.66 | 26.69 | 2,725,906 | -0.92(-3.33%) |
Sep 09, 2005 | 26.73 | 27.61 | 26.73 | 27.61 | 2,299,034 | +0.86(+3.20%) |
Sep 08, 2005 | 27.25 | 27.25 | 26.66 | 26.76 | 2,420,578 | -0.33(-1.20%) |
Sep 07, 2005 | 27.23 | 27.42 | 26.95 | 27.09 | 2,239,567 | +0.00(+0.00%) |
Sep 06, 2005 | 27.08 | 27.31 | 26.57 | 27.09 | 2,244,237 | +0.02(+0.09%) |
Sep 02, 2005 | 27.70 | 27.74 | 26.83 | 27.06 | 2,304,664 | -0.99(-3.51%) |
Sep 01, 2005 | 27.97 | 28.44 | 27.52 | 28.05 | 3,485,422 | +0.35(+1.26%) |
Aug 31, 2005 | 26.56 | 27.74 | 26.43 | 27.70 | 3,690,414 | +1.31(+4.97%) |
Aug 30, 2005 | 26.38 | 26.78 | 26.29 | 26.38 | 2,966,977 | +0.15(+0.59%) |
Aug 29, 2005 | 26.72 | 27.02 | 25.95 | 26.23 | 3,065,874 | +0.39(+1.51%) |
Aug 26, 2005 | 26.47 | 26.65 | 25.83 | 25.84 | 1,755,078 | -0.59(-2.22%) |
Aug 25, 2005 | 26.17 | 26.53 | 26.16 | 26.43 | 2,114,368 | +0.07(+0.25%) |
Aug 24, 2005 | 25.77 | 26.51 | 25.46 | 26.36 | 3,070,327 | +0.65(+2.53%) |
Aug 23, 2005 | 25.33 | 25.77 | 25.33 | 25.71 | 2,374,928 | +0.38(+1.51%) |
Aug 22, 2005 | 25.91 | 26.00 | 24.98 | 25.33 | 2,114,347 | -0.33(-1.30%) |
Aug 19, 2005 | 25.55 | 25.95 | 25.33 | 25.66 | 1,619,689 | +0.64(+2.57%) |
Aug 18, 2005 | 24.84 | 25.27 | 24.58 | 25.02 | 2,491,593 | -0.30(-1.19%) |
Aug 17, 2005 | 25.77 | 26.35 | 25.20 | 25.32 | 3,541,004 | -0.45(-1.74%) |
Aug 16, 2005 | 26.35 | 26.50 | 25.59 | 25.77 | 2,399,959 | -0.60(-2.29%) |
Aug 15, 2005 | 26.47 | 26.93 | 26.25 | 26.37 | 1,777,867 | -0.39(-1.46%) |
Aug 12, 2005 | 27.27 | 27.49 | 26.57 | 26.76 | 1,758,371 | -0.41(-1.50%) |
Aug 11, 2005 | 27.22 | 27.67 | 26.99 | 27.17 | 3,001,230 | +0.02(+0.06%) |
Aug 10, 2005 | 26.75 | 27.17 | 26.42 | 27.15 | 3,301,192 | +0.26(+0.97%) |
Aug 09, 2005 | 26.82 | 26.91 | 26.47 | 26.89 | 2,228,489 | +0.12(+0.46%) |
Aug 08, 2005 | 26.62 | 27.02 | 26.50 | 26.77 | 2,669,019 | +0.46(+1.77%) |
Aug 05, 2005 | 26.77 | 26.95 | 25.81 | 26.30 | 2,850,283 | -0.41(-1.52%) |
Aug 04, 2005 | 26.88 | 27.21 | 26.68 | 26.71 | 2,497,954 | -0.17(-0.64%) |
Aug 03, 2005 | 27.13 | 27.26 | 26.69 | 26.88 | 3,854,756 | -0.14(-0.51%) |
Aug 02, 2005 | 26.87 | 27.09 | 26.62 | 27.02 | 3,425,273 | +0.23(+0.85%) |
Aug 01, 2005 | 27.03 | 27.04 | 26.69 | 26.79 | 3,423,633 | +0.05(+0.18%) |
Jul 29, 2005 | 26.57 | 26.81 | 26.56 | 26.74 | 2,485,163 | +0.41(+1.55%) |
Jul 28, 2005 | 26.88 | 26.88 | 25.75 | 26.34 | 2,690,852 | +0.16(+0.62%) |
Jul 27, 2005 | 26.00 | 26.18 | 25.45 | 26.17 | 2,785,544 | +0.26(+1.01%) |
Jul 26, 2005 | 25.68 | 25.99 | 25.38 | 25.91 | 1,935,640 | +0.02(+0.06%) |
Jul 25, 2005 | 25.61 | 25.97 | 25.34 | 25.90 | 2,987,610 | +0.34(+1.34%) |
Jul 22, 2005 | 24.65 | 25.55 | 24.62 | 25.55 | 3,696,404 | +1.20(+4.92%) |
Jul 21, 2005 | 24.68 | 24.85 | 24.22 | 24.36 | 1,839,323 | -0.32(-1.29%) |
Jul 20, 2005 | 24.74 | 24.86 | 24.36 | 24.67 | 1,711,446 | -0.16(-0.66%) |
Jul 19, 2005 | 24.03 | 24.84 | 23.91 | 24.84 | 1,819,466 | +0.97(+4.06%) |
Jul 18, 2005 | 23.96 | 24.03 | 23.63 | 23.87 | 1,880,262 | -0.20(-0.85%) |
Jul 15, 2005 | 24.19 | 24.55 | 24.01 | 24.07 | 3,338,672 | +0.01(+0.03%) |
Jul 14, 2005 | 25.03 | 25.16 | 23.83 | 24.06 | 3,226,614 | -0.75(-3.02%) |
Jul 13, 2005 | 25.31 | 25.31 | 24.67 | 24.81 | 3,228,865 | -0.37(-1.49%) |
Jul 12, 2005 | 24.62 | 25.33 | 24.45 | 25.19 | 3,570,652 | +0.75(+3.07%) |
Jul 11, 2005 | 23.90 | 24.45 | 23.70 | 24.44 | 3,382,297 | +0.64(+2.70%) |
Jul 08, 2005 | 24.01 | 24.27 | 23.59 | 23.79 | 3,381,543 | -0.08(-0.34%) |
Jul 07, 2005 | 23.52 | 24.00 | 23.39 | 23.88 | 2,230,955 | -0.09(-0.37%) |
Jul 06, 2005 | 24.33 | 24.44 | 23.64 | 23.97 | 2,395,453 | -0.24(-1.01%) |
Jul 05, 2005 | 23.47 | 24.23 | 23.13 | 24.21 | 2,770,114 | +0.92(+3.95%) |