Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.78 | 30.20 | 29.53 | 29.61 | 2,977,334 | -0.17(-0.58%) |
Sep 29, 2005 | 29.40 | 29.91 | 29.34 | 29.79 | 4,343,673 | +0.71(+2.43%) |
Sep 28, 2005 | 28.52 | 29.17 | 27.94 | 29.08 | 3,926,622 | +0.65(+2.28%) |
Sep 27, 2005 | 28.04 | 28.52 | 27.68 | 28.43 | 3,111,361 | +0.55(+1.97%) |
Sep 26, 2005 | 26.94 | 27.94 | 26.68 | 27.88 | 2,086,705 | +0.82(+3.03%) |
Sep 23, 2005 | 27.06 | 27.55 | 26.70 | 27.06 | 2,075,707 | -0.46(-1.67%) |
Sep 22, 2005 | 27.52 | 28.51 | 26.82 | 27.52 | 3,281,262 | -0.23(-0.83%) |
Sep 21, 2005 | 27.68 | 28.03 | 27.22 | 27.75 | 3,199,887 | +0.53(+1.96%) |
Sep 20, 2005 | 27.45 | 27.73 | 26.92 | 27.22 | 2,073,103 | -0.23(-0.84%) |
Sep 19, 2005 | 26.45 | 27.56 | 26.40 | 27.45 | 2,869,934 | +1.20(+4.57%) |
Sep 16, 2005 | 26.37 | 26.47 | 26.12 | 26.25 | 2,609,964 | -0.10(-0.37%) |
Sep 15, 2005 | 26.35 | 26.77 | 25.83 | 26.35 | 3,111,198 | +0.10(+0.38%) |
Sep 14, 2005 | 26.51 | 26.59 | 25.77 | 26.25 | 4,279,698 | -0.09(-0.34%) |
Sep 13, 2005 | 26.69 | 26.88 | 26.31 | 26.34 | 2,722,278 | -0.56(-2.08%) |
Sep 12, 2005 | 27.73 | 27.78 | 26.86 | 26.90 | 2,705,408 | -0.93(-3.33%) |
Sep 09, 2005 | 26.94 | 27.82 | 26.94 | 27.82 | 2,281,747 | +0.86(+3.20%) |
Sep 08, 2005 | 27.45 | 27.45 | 26.86 | 26.96 | 2,402,377 | -0.33(-1.20%) |
Sep 07, 2005 | 27.44 | 27.63 | 27.16 | 27.29 | 2,222,727 | +0.00(+0.00%) |
Sep 06, 2005 | 27.28 | 27.52 | 26.77 | 27.29 | 2,227,362 | +0.02(+0.09%) |
Sep 02, 2005 | 27.91 | 27.95 | 27.04 | 27.27 | 2,287,334 | -0.99(-3.51%) |
Sep 01, 2005 | 28.18 | 28.65 | 27.73 | 28.26 | 3,459,213 | +0.35(+1.26%) |
Aug 31, 2005 | 26.76 | 27.95 | 26.63 | 27.91 | 3,662,664 | +1.32(+4.97%) |
Aug 30, 2005 | 26.58 | 26.98 | 26.49 | 26.58 | 2,944,668 | +0.16(+0.59%) |
Aug 29, 2005 | 26.92 | 27.22 | 26.15 | 26.43 | 3,042,821 | +0.39(+1.51%) |
Aug 26, 2005 | 26.67 | 26.86 | 26.03 | 26.03 | 1,741,880 | -0.59(-2.22%) |
Aug 25, 2005 | 26.37 | 26.73 | 26.36 | 26.63 | 2,098,469 | +0.07(+0.25%) |
Aug 24, 2005 | 25.97 | 26.72 | 25.66 | 26.56 | 3,047,240 | +0.66(+2.54%) |
Aug 23, 2005 | 25.53 | 25.97 | 25.53 | 25.90 | 2,357,070 | +0.39(+1.51%) |
Aug 22, 2005 | 26.11 | 26.20 | 25.16 | 25.52 | 2,098,448 | -0.34(-1.30%) |
Aug 19, 2005 | 25.75 | 26.15 | 25.53 | 25.85 | 1,607,510 | +0.65(+2.57%) |
Aug 18, 2005 | 25.03 | 25.46 | 24.77 | 25.21 | 2,472,858 | -0.30(-1.19%) |
Aug 17, 2005 | 25.96 | 26.55 | 25.39 | 25.51 | 3,514,378 | -0.45(-1.74%) |
Aug 16, 2005 | 26.55 | 26.70 | 25.78 | 25.96 | 2,381,913 | -0.61(-2.29%) |
Aug 15, 2005 | 26.67 | 27.13 | 26.45 | 26.57 | 1,764,499 | -0.39(-1.46%) |
Aug 12, 2005 | 27.48 | 27.70 | 26.77 | 26.96 | 1,745,149 | -0.41(-1.50%) |
Aug 11, 2005 | 27.42 | 27.88 | 27.19 | 27.37 | 2,978,663 | +0.02(+0.06%) |
Aug 10, 2005 | 26.95 | 27.37 | 26.62 | 27.36 | 3,276,369 | +0.26(+0.97%) |
Aug 09, 2005 | 27.02 | 27.12 | 26.67 | 27.09 | 2,211,732 | +0.12(+0.46%) |
Aug 08, 2005 | 26.82 | 27.22 | 26.70 | 26.97 | 2,648,950 | +0.47(+1.77%) |
Aug 05, 2005 | 26.97 | 27.15 | 26.01 | 26.50 | 2,828,850 | -0.41(-1.52%) |
Aug 04, 2005 | 27.09 | 27.41 | 26.88 | 26.91 | 2,479,171 | -0.17(-0.64%) |
Aug 03, 2005 | 27.33 | 27.47 | 26.90 | 27.09 | 3,825,771 | -0.14(-0.51%) |
Aug 02, 2005 | 27.07 | 27.29 | 26.82 | 27.22 | 3,399,517 | +0.23(+0.85%) |
Aug 01, 2005 | 27.23 | 27.25 | 26.90 | 26.99 | 3,397,890 | +0.05(+0.18%) |
Jul 29, 2005 | 26.77 | 27.01 | 26.76 | 26.95 | 2,466,476 | +0.41(+1.55%) |
Jul 28, 2005 | 27.09 | 27.09 | 25.94 | 26.54 | 2,670,619 | +0.16(+0.62%) |
Jul 27, 2005 | 26.20 | 26.38 | 25.64 | 26.37 | 2,764,599 | +0.26(+1.01%) |
Jul 26, 2005 | 25.88 | 26.19 | 25.57 | 26.11 | 1,921,085 | +0.02(+0.06%) |
Jul 25, 2005 | 25.80 | 26.17 | 25.53 | 26.09 | 2,965,145 | +0.34(+1.34%) |
Jul 22, 2005 | 24.84 | 25.75 | 24.80 | 25.75 | 3,668,610 | +1.21(+4.92%) |
Jul 21, 2005 | 24.87 | 25.04 | 24.40 | 24.54 | 1,825,492 | -0.32(-1.29%) |
Jul 20, 2005 | 24.93 | 25.05 | 24.55 | 24.86 | 1,698,577 | -0.16(-0.66%) |
Jul 19, 2005 | 24.21 | 25.03 | 24.09 | 25.02 | 1,805,785 | +0.98(+4.06%) |
Jul 18, 2005 | 24.14 | 24.21 | 23.81 | 24.05 | 1,866,124 | -0.21(-0.85%) |
Jul 15, 2005 | 24.37 | 24.74 | 24.20 | 24.25 | 3,313,568 | +0.01(+0.03%) |
Jul 14, 2005 | 25.22 | 25.35 | 24.01 | 24.25 | 3,202,352 | -0.76(-3.02%) |
Jul 13, 2005 | 25.50 | 25.50 | 24.86 | 25.00 | 3,204,586 | -0.38(-1.49%) |
Jul 12, 2005 | 24.81 | 25.52 | 24.63 | 25.38 | 3,543,803 | +0.76(+3.07%) |
Jul 11, 2005 | 24.08 | 24.63 | 23.88 | 24.62 | 3,356,864 | +0.65(+2.70%) |
Jul 08, 2005 | 24.19 | 24.46 | 23.77 | 23.97 | 3,356,116 | -0.08(-0.34%) |
Jul 07, 2005 | 23.70 | 24.18 | 23.56 | 24.06 | 2,214,180 | -0.09(-0.37%) |
Jul 06, 2005 | 24.52 | 24.62 | 23.82 | 24.15 | 2,377,441 | -0.25(-1.01%) |
Jul 05, 2005 | 23.65 | 24.42 | 23.31 | 24.39 | 2,749,285 | +0.93(+3.95%) |