Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.52 | 28.92 | 28.28 | 28.36 | 3,108,619 | -0.17(-0.58%) |
Sep 29, 2005 | 28.16 | 28.65 | 28.10 | 28.53 | 4,535,207 | +0.68(+2.43%) |
Sep 28, 2005 | 27.32 | 27.94 | 26.76 | 27.85 | 4,099,767 | +0.62(+2.28%) |
Sep 27, 2005 | 26.85 | 27.32 | 26.51 | 27.23 | 3,248,556 | +0.53(+1.97%) |
Sep 26, 2005 | 25.80 | 26.76 | 25.56 | 26.70 | 2,178,719 | +0.79(+3.03%) |
Sep 23, 2005 | 25.92 | 26.39 | 25.57 | 25.92 | 2,167,235 | -0.44(-1.67%) |
Sep 22, 2005 | 26.36 | 27.31 | 25.69 | 26.36 | 3,425,949 | -0.22(-0.83%) |
Sep 21, 2005 | 26.51 | 26.85 | 26.07 | 26.58 | 3,340,987 | +0.51(+1.96%) |
Sep 20, 2005 | 26.29 | 26.55 | 25.78 | 26.07 | 2,164,517 | -0.22(-0.84%) |
Sep 19, 2005 | 25.34 | 26.40 | 25.29 | 26.29 | 2,996,484 | +1.15(+4.57%) |
Sep 16, 2005 | 25.26 | 25.35 | 25.01 | 25.14 | 2,725,050 | -0.09(-0.37%) |
Sep 15, 2005 | 25.24 | 25.64 | 24.74 | 25.23 | 3,248,386 | +0.09(+0.38%) |
Sep 14, 2005 | 25.39 | 25.47 | 24.68 | 25.14 | 4,468,412 | -0.09(-0.34%) |
Sep 13, 2005 | 25.56 | 25.74 | 25.19 | 25.23 | 2,842,317 | -0.53(-2.08%) |
Sep 12, 2005 | 26.55 | 26.61 | 25.73 | 25.76 | 2,824,703 | -0.89(-3.33%) |
Sep 09, 2005 | 25.80 | 26.65 | 25.80 | 26.65 | 2,382,360 | +0.83(+3.20%) |
Sep 08, 2005 | 26.29 | 26.29 | 25.73 | 25.82 | 2,508,309 | -0.31(-1.20%) |
Sep 07, 2005 | 26.28 | 26.46 | 26.01 | 26.14 | 2,320,738 | +0.00(+0.00%) |
Sep 06, 2005 | 26.13 | 26.36 | 25.64 | 26.14 | 2,325,577 | +0.02(+0.09%) |
Sep 02, 2005 | 26.73 | 26.77 | 25.89 | 26.11 | 2,388,194 | -0.95(-3.51%) |
Sep 01, 2005 | 26.99 | 27.44 | 26.56 | 27.07 | 3,611,747 | +0.34(+1.26%) |
Aug 31, 2005 | 25.63 | 26.77 | 25.51 | 26.73 | 3,824,169 | +1.27(+4.97%) |
Aug 30, 2005 | 25.45 | 25.84 | 25.37 | 25.46 | 3,074,513 | +0.15(+0.59%) |
Aug 29, 2005 | 25.78 | 26.07 | 25.05 | 25.31 | 3,176,994 | +0.38(+1.51%) |
Aug 26, 2005 | 25.54 | 25.72 | 24.93 | 24.93 | 1,818,689 | -0.57(-2.22%) |
Aug 25, 2005 | 25.26 | 25.60 | 25.25 | 25.50 | 2,191,001 | +0.06(+0.25%) |
Aug 24, 2005 | 24.87 | 25.59 | 24.57 | 25.44 | 3,181,608 | +0.63(+2.53%) |
Aug 23, 2005 | 24.45 | 24.87 | 24.45 | 24.81 | 2,461,005 | +0.37(+1.51%) |
Aug 22, 2005 | 25.01 | 25.09 | 24.10 | 24.44 | 2,190,979 | -0.32(-1.30%) |
Aug 19, 2005 | 24.66 | 25.05 | 24.45 | 24.76 | 1,678,393 | +0.62(+2.57%) |
Aug 18, 2005 | 23.98 | 24.38 | 23.72 | 24.14 | 2,581,898 | -0.29(-1.19%) |
Aug 17, 2005 | 24.86 | 25.43 | 24.32 | 24.43 | 3,669,345 | -0.43(-1.74%) |
Aug 16, 2005 | 25.43 | 25.57 | 24.69 | 24.86 | 2,486,943 | -0.58(-2.29%) |
Aug 15, 2005 | 25.55 | 25.99 | 25.34 | 25.45 | 1,842,304 | -0.38(-1.46%) |
Aug 12, 2005 | 26.32 | 26.53 | 25.64 | 25.82 | 1,822,102 | -0.39(-1.50%) |
Aug 11, 2005 | 26.26 | 26.70 | 26.04 | 26.22 | 3,110,007 | +0.02(+0.06%) |
Aug 10, 2005 | 25.82 | 26.22 | 25.49 | 26.20 | 3,420,841 | +0.25(+0.97%) |
Aug 09, 2005 | 25.88 | 25.97 | 25.55 | 25.95 | 2,309,259 | +0.12(+0.46%) |
Aug 08, 2005 | 25.69 | 26.07 | 25.57 | 25.83 | 2,765,755 | +0.45(+1.77%) |
Aug 05, 2005 | 25.83 | 26.00 | 24.91 | 25.38 | 2,953,589 | -0.39(-1.53%) |
Aug 04, 2005 | 25.94 | 26.26 | 25.74 | 25.78 | 2,588,491 | -0.17(-0.64%) |
Aug 03, 2005 | 26.18 | 26.31 | 25.76 | 25.94 | 3,994,468 | -0.13(-0.51%) |
Aug 02, 2005 | 25.93 | 26.14 | 25.69 | 26.07 | 3,549,419 | +0.22(+0.85%) |
Aug 01, 2005 | 26.08 | 26.10 | 25.76 | 25.85 | 3,547,720 | +0.05(+0.18%) |
Jul 29, 2005 | 25.64 | 25.87 | 25.63 | 25.81 | 2,575,235 | +0.39(+1.55%) |
Jul 28, 2005 | 25.94 | 25.94 | 24.85 | 25.41 | 2,788,380 | +0.16(+0.62%) |
Jul 27, 2005 | 25.09 | 25.27 | 24.56 | 25.26 | 2,886,504 | +0.25(+1.01%) |
Jul 26, 2005 | 24.79 | 25.08 | 24.49 | 25.01 | 2,005,796 | +0.02(+0.06%) |
Jul 25, 2005 | 24.71 | 25.06 | 24.46 | 24.99 | 3,095,893 | +0.33(+1.34%) |
Jul 22, 2005 | 23.79 | 24.66 | 23.76 | 24.66 | 3,830,377 | +1.16(+4.92%) |
Jul 21, 2005 | 23.82 | 23.98 | 23.37 | 23.50 | 1,905,987 | -0.31(-1.29%) |
Jul 20, 2005 | 23.87 | 23.99 | 23.51 | 23.81 | 1,773,475 | -0.16(-0.66%) |
Jul 19, 2005 | 23.19 | 23.98 | 23.07 | 23.97 | 1,885,411 | +0.94(+4.06%) |
Jul 18, 2005 | 23.12 | 23.19 | 22.80 | 23.03 | 1,948,411 | -0.20(-0.85%) |
Jul 15, 2005 | 23.34 | 23.69 | 23.17 | 23.23 | 3,459,679 | +0.01(+0.03%) |
Jul 14, 2005 | 24.16 | 24.28 | 22.99 | 23.22 | 3,343,560 | -0.72(-3.02%) |
Jul 13, 2005 | 24.42 | 24.42 | 23.81 | 23.94 | 3,345,892 | -0.36(-1.49%) |
Jul 12, 2005 | 23.76 | 24.44 | 23.59 | 24.31 | 3,700,067 | +0.72(+3.07%) |
Jul 11, 2005 | 23.06 | 23.59 | 22.88 | 23.58 | 3,504,885 | +0.62(+2.70%) |
Jul 08, 2005 | 23.17 | 23.43 | 22.77 | 22.96 | 3,504,104 | -0.08(-0.34%) |
Jul 07, 2005 | 22.69 | 23.16 | 22.57 | 23.04 | 2,311,814 | -0.09(-0.37%) |
Jul 06, 2005 | 23.48 | 23.58 | 22.81 | 23.13 | 2,482,275 | -0.24(-1.01%) |
Jul 05, 2005 | 22.65 | 23.39 | 22.33 | 23.36 | 2,870,515 | +0.89(+3.95%) |