Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.70 | 30.37 | 29.68 | 30.05 | 2,593,474 | +0.31(+1.03%) |
Sep 29, 2005 | 29.04 | 29.74 | 28.86 | 29.74 | 4,430,579 | +0.74(+2.55%) |
Sep 28, 2005 | 29.46 | 29.66 | 28.42 | 29.00 | 2,883,968 | -0.45(-1.52%) |
Sep 27, 2005 | 29.73 | 29.98 | 29.06 | 29.45 | 2,779,463 | -0.06(-0.20%) |
Sep 26, 2005 | 29.20 | 29.87 | 29.19 | 29.51 | 2,522,116 | +0.35(+1.19%) |
Sep 23, 2005 | 29.07 | 29.37 | 28.46 | 29.16 | 2,228,608 | +0.21(+0.72%) |
Sep 22, 2005 | 28.38 | 29.37 | 28.35 | 28.95 | 3,147,221 | +0.60(+2.11%) |
Sep 21, 2005 | 29.03 | 29.07 | 28.26 | 28.36 | 4,253,871 | -0.12(-0.44%) |
Sep 20, 2005 | 30.09 | 30.23 | 28.44 | 28.48 | 4,749,399 | -1.61(-5.35%) |
Sep 19, 2005 | 30.08 | 30.29 | 29.10 | 30.09 | 3,710,731 | +0.02(+0.05%) |
Sep 16, 2005 | 31.22 | 31.23 | 29.97 | 30.07 | 4,463,847 | -1.14(-3.67%) |
Sep 15, 2005 | 31.51 | 31.92 | 31.19 | 31.22 | 2,227,282 | -0.29(-0.92%) |
Sep 14, 2005 | 31.44 | 31.97 | 31.14 | 31.51 | 2,388,079 | -0.28(-0.89%) |
Sep 13, 2005 | 31.82 | 31.88 | 31.42 | 31.79 | 1,881,823 | +0.13(+0.42%) |
Sep 12, 2005 | 31.94 | 32.29 | 31.43 | 31.66 | 2,538,509 | -0.35(-1.09%) |
Sep 09, 2005 | 31.33 | 32.02 | 31.31 | 32.01 | 3,297,410 | +0.99(+3.18%) |
Sep 08, 2005 | 30.34 | 31.02 | 30.16 | 31.02 | 5,202,136 | -0.72(-2.27%) |
Sep 07, 2005 | 31.77 | 31.90 | 31.52 | 31.74 | 2,911,330 | -0.02(-0.05%) |
Sep 06, 2005 | 30.60 | 31.76 | 30.60 | 31.76 | 2,841,177 | +1.28(+4.19%) |
Sep 02, 2005 | 30.83 | 30.99 | 30.24 | 30.48 | 2,018,512 | -0.27(-0.86%) |
Sep 01, 2005 | 30.82 | 31.04 | 30.32 | 30.75 | 4,444,199 | +0.12(+0.38%) |
Aug 31, 2005 | 28.50 | 30.65 | 28.50 | 30.63 | 6,009,131 | +2.05(+7.17%) |
Aug 30, 2005 | 27.83 | 28.74 | 27.83 | 28.58 | 3,244,133 | +0.56(+2.01%) |
Aug 29, 2005 | 28.04 | 28.34 | 27.66 | 28.02 | 4,423,708 | -0.52(-1.83%) |
Aug 26, 2005 | 29.21 | 29.34 | 28.40 | 28.54 | 4,335,595 | -0.67(-2.30%) |
Aug 25, 2005 | 29.46 | 29.89 | 29.11 | 29.21 | 3,719,772 | -0.08(-0.28%) |
Aug 24, 2005 | 28.85 | 30.16 | 28.60 | 29.29 | 4,148,160 | +0.32(+1.12%) |
Aug 23, 2005 | 29.10 | 29.19 | 28.37 | 28.97 | 3,323,205 | -0.12(-0.43%) |
Aug 22, 2005 | 29.09 | 29.25 | 28.62 | 29.09 | 2,991,849 | +0.05(+0.17%) |
Aug 19, 2005 | 29.39 | 29.62 | 28.84 | 29.05 | 3,336,946 | -0.34(-1.16%) |
Aug 18, 2005 | 29.26 | 29.56 | 28.95 | 29.39 | 3,424,697 | +0.10(+0.34%) |
Aug 17, 2005 | 29.41 | 29.42 | 28.83 | 29.29 | 3,626,476 | -0.40(-1.34%) |
Aug 16, 2005 | 29.87 | 30.12 | 29.49 | 29.68 | 2,719,435 | -0.27(-0.91%) |
Aug 15, 2005 | 29.49 | 29.98 | 29.21 | 29.96 | 4,288,224 | +0.21(+0.70%) |
Aug 12, 2005 | 29.87 | 29.90 | 29.33 | 29.75 | 3,791,973 | -0.57(-1.89%) |
Aug 11, 2005 | 30.57 | 30.88 | 30.12 | 30.32 | 3,277,521 | -0.09(-0.30%) |
Aug 10, 2005 | 31.03 | 31.18 | 30.21 | 30.41 | 2,629,273 | -0.22(-0.70%) |
Aug 09, 2005 | 30.86 | 31.04 | 30.05 | 30.63 | 4,711,068 | +0.13(+0.44%) |
Aug 08, 2005 | 31.26 | 31.85 | 29.94 | 30.50 | 6,396,537 | -1.40(-4.40%) |
Aug 05, 2005 | 33.18 | 33.19 | 30.92 | 31.90 | 8,095,024 | -1.66(-4.94%) |
Aug 04, 2005 | 33.43 | 34.06 | 33.21 | 33.56 | 3,434,340 | -0.27(-0.81%) |
Aug 03, 2005 | 34.35 | 34.35 | 33.72 | 33.83 | 1,628,575 | -0.70(-2.02%) |
Aug 02, 2005 | 34.35 | 34.84 | 34.11 | 34.53 | 2,256,452 | +0.21(+0.60%) |
Aug 01, 2005 | 34.34 | 34.40 | 33.19 | 34.32 | 3,479,421 | +0.24(+0.71%) |
Jul 29, 2005 | 35.01 | 35.03 | 34.01 | 34.08 | 2,070,464 | -0.83(-2.38%) |
Jul 28, 2005 | 34.39 | 35.04 | 34.20 | 34.91 | 2,970,393 | +0.91(+2.68%) |
Jul 27, 2005 | 33.60 | 34.09 | 32.99 | 34.00 | 3,080,684 | +0.48(+1.44%) |
Jul 26, 2005 | 33.59 | 33.62 | 32.81 | 33.52 | 4,886,450 | -0.12(-0.37%) |
Jul 25, 2005 | 34.80 | 35.00 | 33.53 | 33.64 | 2,933,027 | -1.15(-3.31%) |
Jul 22, 2005 | 34.26 | 34.81 | 33.92 | 34.79 | 3,291,624 | +1.02(+3.02%) |
Jul 21, 2005 | 34.54 | 34.55 | 33.63 | 33.77 | 5,680,306 | -1.16(-3.32%) |
Jul 20, 2005 | 34.81 | 35.52 | 34.50 | 34.94 | 3,640,097 | +0.27(+0.79%) |
Jul 19, 2005 | 34.29 | 34.76 | 33.96 | 34.66 | 2,544,295 | +0.37(+1.09%) |
Jul 18, 2005 | 34.38 | 34.46 | 34.00 | 34.29 | 1,977,168 | -0.11(-0.31%) |
Jul 15, 2005 | 33.72 | 34.43 | 33.65 | 34.40 | 1,864,466 | +0.86(+2.57%) |
Jul 14, 2005 | 34.39 | 34.58 | 33.19 | 33.53 | 2,948,576 | -0.56(-1.65%) |
Jul 13, 2005 | 34.43 | 34.44 | 33.95 | 34.10 | 2,108,071 | -0.33(-0.96%) |
Jul 12, 2005 | 33.96 | 34.63 | 33.91 | 34.43 | 3,101,537 | +0.47(+1.39%) |
Jul 11, 2005 | 33.60 | 34.50 | 33.34 | 33.96 | 3,028,613 | +0.80(+2.43%) |
Jul 08, 2005 | 33.01 | 33.18 | 32.72 | 33.15 | 3,630,574 | +0.26(+0.78%) |
Jul 07, 2005 | 31.62 | 33.67 | 31.34 | 32.89 | 6,922,681 | +1.29(+4.07%) |
Jul 06, 2005 | 31.57 | 32.06 | 31.53 | 31.61 | 3,731,705 | +0.18(+0.58%) |
Jul 05, 2005 | 30.81 | 31.43 | 30.65 | 31.43 | 4,281,113 | +0.30(+0.96%) |