Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.60 | 31.29 | 30.57 | 30.96 | 2,517,298 | +0.32(+1.03%) |
Sep 29, 2005 | 29.92 | 30.64 | 29.74 | 30.64 | 4,300,443 | +0.76(+2.55%) |
Sep 28, 2005 | 30.35 | 30.56 | 29.28 | 29.88 | 2,799,260 | -0.46(-1.52%) |
Sep 27, 2005 | 30.63 | 30.89 | 29.94 | 30.34 | 2,697,824 | -0.06(-0.20%) |
Sep 26, 2005 | 30.09 | 30.78 | 30.08 | 30.40 | 2,448,036 | +0.36(+1.19%) |
Sep 23, 2005 | 29.95 | 30.26 | 29.32 | 30.04 | 2,163,149 | +0.21(+0.72%) |
Sep 22, 2005 | 29.24 | 30.26 | 29.21 | 29.83 | 3,054,780 | +0.62(+2.11%) |
Sep 21, 2005 | 29.91 | 29.95 | 29.11 | 29.21 | 4,128,926 | -0.13(-0.44%) |
Sep 20, 2005 | 31.00 | 31.15 | 29.30 | 29.34 | 4,609,899 | -1.66(-5.35%) |
Sep 19, 2005 | 30.99 | 31.21 | 29.98 | 31.00 | 3,601,739 | +0.02(+0.06%) |
Sep 16, 2005 | 32.16 | 32.17 | 30.87 | 30.98 | 4,332,734 | -1.18(-3.67%) |
Sep 15, 2005 | 32.46 | 32.89 | 32.13 | 32.16 | 2,161,862 | -0.30(-0.92%) |
Sep 14, 2005 | 32.39 | 32.93 | 32.08 | 32.46 | 2,317,936 | -0.29(-0.89%) |
Sep 13, 2005 | 32.78 | 32.85 | 32.37 | 32.75 | 1,826,550 | +0.14(+0.42%) |
Sep 12, 2005 | 32.91 | 33.27 | 32.38 | 32.62 | 2,463,948 | -0.36(-1.09%) |
Sep 09, 2005 | 32.27 | 32.99 | 32.26 | 32.98 | 3,200,558 | +1.02(+3.18%) |
Sep 08, 2005 | 31.26 | 31.96 | 31.07 | 31.96 | 5,049,338 | -0.74(-2.27%) |
Sep 07, 2005 | 32.73 | 32.86 | 32.47 | 32.70 | 2,825,818 | -0.02(-0.05%) |
Sep 06, 2005 | 31.52 | 32.72 | 31.52 | 32.72 | 2,757,726 | +1.32(+4.19%) |
Sep 02, 2005 | 31.76 | 31.92 | 31.15 | 31.40 | 1,959,224 | -0.27(-0.86%) |
Sep 01, 2005 | 31.75 | 31.98 | 31.24 | 31.68 | 4,313,664 | +0.12(+0.38%) |
Aug 31, 2005 | 29.36 | 31.58 | 29.36 | 31.56 | 5,832,630 | +2.11(+7.17%) |
Aug 30, 2005 | 28.68 | 29.61 | 28.67 | 29.45 | 3,148,846 | +0.58(+2.01%) |
Aug 29, 2005 | 28.89 | 29.20 | 28.50 | 28.86 | 4,293,774 | -0.54(-1.83%) |
Aug 26, 2005 | 30.09 | 30.23 | 29.26 | 29.40 | 4,208,250 | -0.69(-2.30%) |
Aug 25, 2005 | 30.35 | 30.80 | 29.99 | 30.09 | 3,610,514 | -0.09(-0.28%) |
Aug 24, 2005 | 29.72 | 31.07 | 29.46 | 30.18 | 4,026,320 | +0.33(+1.12%) |
Aug 23, 2005 | 29.98 | 30.08 | 29.23 | 29.85 | 3,225,595 | -0.13(-0.43%) |
Aug 22, 2005 | 29.98 | 30.14 | 29.49 | 29.98 | 2,903,972 | +0.05(+0.17%) |
Aug 19, 2005 | 30.27 | 30.51 | 29.71 | 29.92 | 3,238,933 | -0.35(-1.16%) |
Aug 18, 2005 | 30.15 | 30.45 | 29.83 | 30.27 | 3,324,106 | +0.10(+0.34%) |
Aug 17, 2005 | 30.30 | 30.31 | 29.70 | 30.17 | 3,519,959 | -0.41(-1.34%) |
Aug 16, 2005 | 30.77 | 31.04 | 30.39 | 30.58 | 2,639,559 | -0.28(-0.91%) |
Aug 15, 2005 | 30.39 | 30.89 | 30.09 | 30.86 | 4,162,270 | +0.21(+0.70%) |
Aug 12, 2005 | 30.77 | 30.80 | 30.21 | 30.65 | 3,680,595 | -0.59(-1.89%) |
Aug 11, 2005 | 31.50 | 31.81 | 31.03 | 31.24 | 3,181,254 | -0.09(-0.30%) |
Aug 10, 2005 | 31.97 | 32.12 | 31.12 | 31.33 | 2,552,046 | -0.22(-0.70%) |
Aug 09, 2005 | 31.80 | 31.98 | 30.96 | 31.56 | 4,572,694 | +0.14(+0.44%) |
Aug 08, 2005 | 32.21 | 32.81 | 30.85 | 31.42 | 6,208,657 | -1.44(-4.40%) |
Aug 05, 2005 | 34.19 | 34.20 | 31.86 | 32.86 | 7,857,256 | -1.71(-4.94%) |
Aug 04, 2005 | 34.45 | 35.09 | 34.21 | 34.57 | 3,333,466 | -0.28(-0.81%) |
Aug 03, 2005 | 35.39 | 35.39 | 34.74 | 34.86 | 1,580,740 | -0.72(-2.02%) |
Aug 02, 2005 | 35.39 | 35.89 | 35.15 | 35.57 | 2,190,176 | +0.21(+0.60%) |
Aug 01, 2005 | 35.38 | 35.45 | 34.20 | 35.36 | 3,377,223 | +0.25(+0.71%) |
Jul 29, 2005 | 36.07 | 36.10 | 35.04 | 35.11 | 2,009,650 | -0.85(-2.38%) |
Jul 28, 2005 | 35.43 | 36.10 | 35.23 | 35.97 | 2,883,146 | +0.94(+2.68%) |
Jul 27, 2005 | 34.62 | 35.12 | 33.99 | 35.03 | 2,990,198 | +0.50(+1.44%) |
Jul 26, 2005 | 34.61 | 34.63 | 33.80 | 34.53 | 4,742,924 | -0.13(-0.37%) |
Jul 25, 2005 | 35.86 | 36.06 | 34.55 | 34.66 | 2,846,877 | -1.19(-3.31%) |
Jul 22, 2005 | 35.30 | 35.86 | 34.95 | 35.85 | 3,194,942 | +1.05(+3.02%) |
Jul 21, 2005 | 35.58 | 35.60 | 34.65 | 34.80 | 5,513,464 | -1.20(-3.32%) |
Jul 20, 2005 | 35.86 | 36.60 | 35.54 | 35.99 | 3,533,179 | +0.28(+0.79%) |
Jul 19, 2005 | 35.33 | 35.81 | 34.99 | 35.71 | 2,469,563 | +0.38(+1.09%) |
Jul 18, 2005 | 35.42 | 35.51 | 35.03 | 35.33 | 1,919,094 | -0.11(-0.31%) |
Jul 15, 2005 | 34.74 | 35.47 | 34.67 | 35.44 | 1,809,703 | +0.89(+2.57%) |
Jul 14, 2005 | 35.43 | 35.62 | 34.20 | 34.55 | 2,861,970 | -0.58(-1.65%) |
Jul 13, 2005 | 35.47 | 35.48 | 34.98 | 35.13 | 2,046,153 | -0.34(-0.96%) |
Jul 12, 2005 | 34.98 | 35.68 | 34.94 | 35.47 | 3,010,439 | +0.49(+1.39%) |
Jul 11, 2005 | 34.62 | 35.55 | 34.35 | 34.98 | 2,939,656 | +0.83(+2.43%) |
Jul 08, 2005 | 34.01 | 34.19 | 33.71 | 34.15 | 3,523,937 | +0.26(+0.78%) |
Jul 07, 2005 | 32.57 | 34.68 | 32.29 | 33.89 | 6,719,347 | +1.32(+4.07%) |
Jul 06, 2005 | 32.52 | 33.03 | 32.48 | 32.57 | 3,622,097 | +0.19(+0.58%) |
Jul 05, 2005 | 31.74 | 32.38 | 31.57 | 32.38 | 4,155,367 | +0.31(+0.96%) |