Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.00 | 31.07 | 30.61 | 30.89 | 17,556,760 | -0.17(-0.53%) |
Sep 29, 2005 | 30.64 | 31.09 | 30.51 | 31.05 | 27,478,636 | +0.33(+1.08%) |
Sep 28, 2005 | 30.69 | 30.95 | 30.46 | 30.72 | 19,430,256 | +0.11(+0.36%) |
Sep 27, 2005 | 30.74 | 30.95 | 30.42 | 30.61 | 14,392,329 | -0.03(-0.11%) |
Sep 26, 2005 | 30.98 | 31.05 | 30.47 | 30.64 | 18,858,716 | -0.25(-0.80%) |
Sep 23, 2005 | 30.89 | 31.00 | 30.25 | 30.89 | 20,442,360 | +0.52(+1.73%) |
Sep 22, 2005 | 30.37 | 30.73 | 30.15 | 30.37 | 21,665,252 | +0.19(+0.62%) |
Sep 21, 2005 | 30.16 | 30.66 | 29.85 | 30.18 | 33,708,652 | +0.21(+0.71%) |
Sep 20, 2005 | 29.91 | 30.69 | 29.88 | 29.97 | 35,227,200 | +0.49(+1.66%) |
Sep 19, 2005 | 29.79 | 29.88 | 29.22 | 29.48 | 14,904,807 | -0.42(-1.41%) |
Sep 16, 2005 | 29.24 | 29.93 | 29.13 | 29.90 | 28,797,490 | +0.74(+2.53%) |
Sep 15, 2005 | 29.17 | 29.33 | 28.98 | 29.16 | 12,583,059 | +0.12(+0.43%) |
Sep 14, 2005 | 29.48 | 29.65 | 28.86 | 29.04 | 18,102,276 | -0.54(-1.82%) |
Sep 13, 2005 | 29.37 | 30.03 | 29.28 | 29.57 | 19,382,208 | +0.21(+0.70%) |
Sep 12, 2005 | 29.32 | 29.47 | 29.15 | 29.37 | 13,809,231 | -0.18(-0.61%) |
Sep 09, 2005 | 28.86 | 29.65 | 28.55 | 29.55 | 27,562,382 | +0.74(+2.56%) |
Sep 08, 2005 | 28.32 | 28.97 | 28.09 | 28.81 | 24,484,388 | +0.79(+2.81%) |
Sep 07, 2005 | 27.91 | 28.19 | 27.87 | 28.02 | 13,784,090 | +0.03(+0.12%) |
Sep 06, 2005 | 27.63 | 28.14 | 27.61 | 27.99 | 13,637,268 | +0.41(+1.48%) |
Sep 02, 2005 | 27.60 | 27.85 | 27.52 | 27.58 | 9,806,732 | -0.03(-0.10%) |
Sep 01, 2005 | 27.24 | 27.79 | 27.21 | 27.61 | 14,166,354 | +0.20(+0.73%) |
Aug 31, 2005 | 27.48 | 27.53 | 26.94 | 27.41 | 17,456,360 | -0.10(-0.38%) |
Aug 30, 2005 | 27.50 | 27.54 | 27.10 | 27.51 | 14,077,363 | -0.08(-0.28%) |
Aug 29, 2005 | 27.30 | 27.78 | 27.30 | 27.59 | 10,305,300 | +0.08(+0.30%) |
Aug 26, 2005 | 27.55 | 27.70 | 27.27 | 27.50 | 11,085,207 | -0.14(-0.52%) |
Aug 25, 2005 | 27.59 | 27.69 | 27.32 | 27.65 | 12,132,010 | +0.30(+1.11%) |
Aug 24, 2005 | 27.63 | 28.21 | 27.27 | 27.34 | 14,580,565 | -0.46(-1.66%) |
Aug 23, 2005 | 27.90 | 28.21 | 27.79 | 27.81 | 10,770,955 | -0.18(-0.64%) |
Aug 22, 2005 | 27.78 | 28.40 | 27.78 | 27.99 | 15,846,903 | +0.23(+0.85%) |
Aug 19, 2005 | 27.52 | 27.97 | 27.47 | 27.75 | 14,077,305 | +0.19(+0.70%) |
Aug 18, 2005 | 27.43 | 27.92 | 27.43 | 27.56 | 14,631,749 | -0.13(-0.47%) |
Aug 17, 2005 | 27.79 | 27.99 | 27.47 | 27.69 | 14,921,597 | -0.09(-0.32%) |
Aug 16, 2005 | 28.57 | 28.62 | 27.59 | 27.78 | 23,160,404 | -0.84(-2.92%) |
Aug 15, 2005 | 27.95 | 28.80 | 27.91 | 28.61 | 19,960,544 | +0.46(+1.64%) |
Aug 12, 2005 | 27.66 | 28.16 | 27.62 | 28.15 | 18,292,650 | +0.21(+0.77%) |
Aug 11, 2005 | 27.25 | 28.05 | 27.23 | 27.94 | 29,227,802 | +0.88(+3.24%) |
Aug 10, 2005 | 27.30 | 27.75 | 27.01 | 27.06 | 26,156,798 | +0.30(+1.13%) |
Aug 09, 2005 | 27.05 | 27.27 | 26.65 | 26.76 | 13,558,069 | -0.30(-1.10%) |
Aug 08, 2005 | 26.97 | 27.39 | 26.97 | 27.05 | 10,267,639 | +0.03(+0.10%) |
Aug 05, 2005 | 27.14 | 27.41 | 26.90 | 27.03 | 10,671,034 | -0.28(-1.01%) |
Aug 04, 2005 | 27.27 | 27.55 | 27.12 | 27.30 | 11,712,427 | -0.26(-0.93%) |
Aug 03, 2005 | 27.16 | 27.61 | 27.07 | 27.56 | 14,026,993 | +0.19(+0.71%) |
Aug 02, 2005 | 26.94 | 27.49 | 26.86 | 27.37 | 14,275,228 | +0.45(+1.67%) |
Aug 01, 2005 | 27.08 | 27.28 | 26.79 | 26.92 | 13,516,372 | -0.33(-1.22%) |
Jul 29, 2005 | 27.48 | 27.71 | 27.21 | 27.25 | 18,473,564 | -0.21(-0.75%) |
Jul 28, 2005 | 27.59 | 27.73 | 27.29 | 27.46 | 19,989,606 | -0.26(-0.92%) |
Jul 27, 2005 | 27.18 | 27.79 | 27.13 | 27.71 | 23,217,180 | +0.42(+1.54%) |
Jul 26, 2005 | 27.08 | 27.43 | 27.03 | 27.29 | 17,911,790 | +0.17(+0.64%) |
Jul 25, 2005 | 26.91 | 27.36 | 26.88 | 27.12 | 19,686,130 | -0.01(-0.03%) |
Jul 22, 2005 | 26.74 | 27.25 | 26.65 | 27.12 | 25,212,638 | +0.20(+0.74%) |
Jul 21, 2005 | 25.87 | 27.12 | 25.80 | 26.92 | 74,740,288 | +2.02(+8.09%) |
Jul 20, 2005 | 24.47 | 24.96 | 24.33 | 24.91 | 27,876,188 | +0.20(+0.81%) |
Jul 19, 2005 | 24.34 | 24.73 | 24.00 | 24.71 | 14,435,210 | +0.47(+1.94%) |
Jul 18, 2005 | 24.40 | 24.50 | 24.24 | 24.24 | 14,427,699 | -0.32(-1.29%) |
Jul 15, 2005 | 24.47 | 24.63 | 24.18 | 24.56 | 19,299,540 | +0.16(+0.65%) |
Jul 14, 2005 | 24.16 | 24.47 | 24.14 | 24.40 | 17,714,796 | +0.30(+1.23%) |
Jul 13, 2005 | 24.16 | 24.26 | 24.02 | 24.10 | 16,977,562 | -0.12(-0.51%) |
Jul 12, 2005 | 24.29 | 24.38 | 23.83 | 24.23 | 19,817,232 | -0.07(-0.28%) |
Jul 11, 2005 | 23.93 | 24.43 | 23.92 | 24.29 | 20,670,494 | +0.31(+1.30%) |
Jul 08, 2005 | 23.09 | 24.05 | 23.01 | 23.98 | 21,930,990 | +0.88(+3.82%) |
Jul 07, 2005 | 22.84 | 23.22 | 22.76 | 23.10 | 18,773,034 | +0.05(+0.21%) |
Jul 06, 2005 | 23.02 | 23.43 | 22.88 | 23.05 | 19,309,128 | -0.13(-0.57%) |
Jul 05, 2005 | 22.94 | 23.33 | 22.84 | 23.18 | 14,845,846 | -0.01(-0.03%) |