Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.62 | 27.97 | 27.60 | 27.85 | 4,265,989 | +0.14(+0.51%) |
Sep 29, 2005 | 26.88 | 27.71 | 26.65 | 27.71 | 5,018,609 | +0.78(+2.90%) |
Sep 28, 2005 | 27.07 | 27.42 | 26.72 | 26.93 | 5,340,435 | -0.09(-0.33%) |
Sep 27, 2005 | 27.30 | 27.31 | 26.98 | 27.02 | 4,122,021 | -0.08(-0.30%) |
Sep 26, 2005 | 27.00 | 27.23 | 26.76 | 27.10 | 4,341,894 | +0.32(+1.19%) |
Sep 23, 2005 | 26.78 | 26.90 | 26.23 | 26.78 | 4,393,492 | +0.21(+0.79%) |
Sep 22, 2005 | 26.57 | 26.80 | 26.20 | 26.57 | 5,172,865 | +0.39(+1.49%) |
Sep 21, 2005 | 26.91 | 26.92 | 26.11 | 26.18 | 5,091,365 | -0.62(-2.31%) |
Sep 20, 2005 | 27.00 | 27.39 | 26.70 | 26.80 | 4,590,105 | -0.12(-0.45%) |
Sep 19, 2005 | 27.52 | 27.57 | 26.73 | 26.92 | 4,505,573 | -0.65(-2.36%) |
Sep 16, 2005 | 27.44 | 27.65 | 27.39 | 27.57 | 4,805,165 | +0.12(+0.44%) |
Sep 15, 2005 | 27.53 | 27.74 | 27.19 | 27.45 | 4,057,249 | -0.07(-0.25%) |
Sep 14, 2005 | 27.84 | 28.17 | 27.42 | 27.52 | 3,224,100 | -0.37(-1.33%) |
Sep 13, 2005 | 28.39 | 28.39 | 27.87 | 27.89 | 3,317,565 | -0.28(-0.99%) |
Sep 12, 2005 | 28.16 | 28.47 | 28.05 | 28.17 | 2,666,453 | +0.12(+0.43%) |
Sep 09, 2005 | 28.16 | 28.27 | 27.94 | 28.05 | 4,755,557 | -0.07(-0.25%) |
Sep 08, 2005 | 28.23 | 28.50 | 27.99 | 28.12 | 5,252,811 | -0.32(-1.13%) |
Sep 07, 2005 | 28.02 | 28.46 | 27.73 | 28.44 | 6,978,394 | +0.07(+0.25%) |
Sep 06, 2005 | 27.75 | 28.38 | 27.70 | 28.37 | 3,233,719 | +0.72(+2.60%) |
Sep 02, 2005 | 27.84 | 28.08 | 27.60 | 27.65 | 2,681,878 | -0.19(-0.68%) |
Sep 01, 2005 | 27.90 | 28.09 | 27.60 | 27.84 | 4,392,601 | -0.24(-0.85%) |
Aug 31, 2005 | 27.65 | 28.09 | 27.40 | 28.08 | 3,740,083 | +0.48(+1.74%) |
Aug 30, 2005 | 27.45 | 27.61 | 27.16 | 27.60 | 3,149,049 | +0.03(+0.11%) |
Aug 29, 2005 | 26.75 | 27.63 | 26.74 | 27.57 | 3,308,111 | +0.70(+2.61%) |
Aug 26, 2005 | 27.16 | 27.24 | 26.78 | 26.87 | 2,193,249 | -0.39(-1.43%) |
Aug 25, 2005 | 27.23 | 27.42 | 27.05 | 27.26 | 2,381,608 | +0.07(+0.26%) |
Aug 24, 2005 | 27.39 | 27.90 | 27.16 | 27.19 | 5,016,213 | -0.23(-0.84%) |
Aug 23, 2005 | 27.11 | 27.58 | 27.06 | 27.42 | 4,256,985 | +0.31(+1.14%) |
Aug 22, 2005 | 27.13 | 27.35 | 26.83 | 27.11 | 3,801,047 | +0.15(+0.56%) |
Aug 19, 2005 | 26.85 | 27.20 | 26.63 | 26.96 | 4,313,615 | +0.12(+0.45%) |
Aug 18, 2005 | 26.63 | 27.10 | 26.55 | 26.84 | 3,280,238 | +0.14(+0.52%) |
Aug 17, 2005 | 26.59 | 26.90 | 26.55 | 26.70 | 2,575,002 | +0.03(+0.11%) |
Aug 16, 2005 | 26.93 | 26.96 | 26.53 | 26.67 | 4,010,105 | -0.27(-1.00%) |
Aug 15, 2005 | 26.78 | 27.11 | 26.72 | 26.94 | 3,257,907 | -0.06(-0.22%) |
Aug 12, 2005 | 27.25 | 27.34 | 26.80 | 27.00 | 5,725,336 | -0.44(-1.60%) |
Aug 11, 2005 | 27.36 | 27.73 | 27.21 | 27.44 | 4,449,996 | +0.07(+0.26%) |
Aug 10, 2005 | 27.63 | 27.89 | 27.34 | 27.37 | 4,131,332 | -0.12(-0.44%) |
Aug 09, 2005 | 27.72 | 27.82 | 27.43 | 27.49 | 2,788,288 | +0.00(+0.00%) |
Aug 08, 2005 | 27.87 | 28.02 | 27.46 | 27.49 | 3,032,184 | -0.33(-1.19%) |
Aug 05, 2005 | 27.81 | 28.07 | 27.58 | 27.82 | 2,804,979 | -0.09(-0.32%) |
Aug 04, 2005 | 28.50 | 28.61 | 27.88 | 27.91 | 3,090,161 | -0.76(-2.65%) |
Aug 03, 2005 | 28.66 | 28.88 | 28.55 | 28.67 | 3,577,476 | -0.29(-1.00%) |
Aug 02, 2005 | 28.25 | 29.09 | 28.25 | 28.96 | 4,513,353 | +0.83(+2.95%) |
Aug 01, 2005 | 28.40 | 28.60 | 28.07 | 28.13 | 4,077,749 | -0.22(-0.78%) |
Jul 29, 2005 | 28.91 | 29.19 | 28.35 | 28.35 | 4,413,055 | -0.62(-2.14%) |
Jul 28, 2005 | 28.86 | 28.99 | 28.63 | 28.97 | 3,296,143 | +0.05(+0.17%) |
Jul 27, 2005 | 28.94 | 29.13 | 28.59 | 28.92 | 5,277,487 | -0.17(-0.58%) |
Jul 26, 2005 | 28.84 | 29.16 | 28.66 | 29.09 | 6,228,119 | +0.42(+1.46%) |
Jul 25, 2005 | 28.23 | 29.01 | 28.18 | 28.67 | 5,565,957 | +0.32(+1.13%) |
Jul 22, 2005 | 27.60 | 28.74 | 27.56 | 28.35 | 12,168,623 | +1.35(+5.00%) |
Jul 21, 2005 | 27.83 | 27.90 | 26.77 | 27.00 | 9,847,638 | -1.10(-3.91%) |
Jul 20, 2005 | 27.51 | 28.10 | 27.38 | 28.10 | 6,131,165 | +0.22(+0.79%) |
Jul 19, 2005 | 27.63 | 27.92 | 27.21 | 27.88 | 4,058,265 | +0.39(+1.42%) |
Jul 18, 2005 | 27.64 | 27.64 | 27.38 | 27.49 | 4,902,191 | -0.24(-0.87%) |
Jul 15, 2005 | 27.97 | 28.00 | 27.49 | 27.73 | 4,836,719 | -0.17(-0.61%) |
Jul 14, 2005 | 28.20 | 28.25 | 27.68 | 27.90 | 6,235,280 | -0.09(-0.32%) |
Jul 13, 2005 | 27.91 | 28.18 | 27.71 | 27.99 | 3,767,258 | +0.20(+0.72%) |
Jul 12, 2005 | 27.80 | 28.03 | 27.56 | 27.79 | 4,369,021 | -0.07(-0.25%) |
Jul 11, 2005 | 27.64 | 28.00 | 27.48 | 27.86 | 7,135,696 | +0.40(+1.46%) |
Jul 08, 2005 | 26.67 | 27.49 | 26.59 | 27.46 | 7,663,013 | +0.72(+2.69%) |
Jul 07, 2005 | 26.25 | 26.80 | 26.17 | 26.74 | 7,465,050 | +0.28(+1.06%) |
Jul 06, 2005 | 25.61 | 26.76 | 25.55 | 26.46 | 9,762,941 | +0.78(+3.04%) |
Jul 05, 2005 | 25.33 | 25.94 | 25.25 | 25.68 | 4,962,800 | +0.20(+0.78%) |