Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.28 | 25.48 | 25.09 | 25.34 | 10,574,586 | +0.05(+0.21%) |
Sep 29, 2005 | 25.04 | 25.40 | 24.67 | 25.28 | 14,045,907 | +0.14(+0.55%) |
Sep 28, 2005 | 25.14 | 25.54 | 24.90 | 25.14 | 20,609,054 | -0.36(-1.41%) |
Sep 27, 2005 | 25.61 | 25.65 | 25.32 | 25.50 | 12,129,756 | -0.01(-0.05%) |
Sep 26, 2005 | 25.83 | 25.89 | 25.31 | 25.52 | 15,632,389 | -0.08(-0.31%) |
Sep 23, 2005 | 25.60 | 25.91 | 25.34 | 25.60 | 20,792,254 | -0.15(-0.57%) |
Sep 22, 2005 | 25.54 | 25.85 | 25.24 | 25.74 | 23,446,626 | +0.27(+1.04%) |
Sep 21, 2005 | 25.84 | 25.94 | 25.27 | 25.48 | 16,918,704 | -0.24(-0.93%) |
Sep 20, 2005 | 25.72 | 26.35 | 25.62 | 25.72 | 12,068,789 | -0.54(-2.07%) |
Sep 19, 2005 | 26.53 | 26.54 | 26.02 | 26.26 | 11,616,283 | -0.25(-0.93%) |
Sep 16, 2005 | 26.94 | 27.07 | 26.45 | 26.51 | 21,535,442 | -0.29(-1.09%) |
Sep 15, 2005 | 26.96 | 26.98 | 26.53 | 26.80 | 6,986,900 | +0.00(+0.00%) |
Sep 14, 2005 | 27.08 | 27.24 | 26.70 | 26.80 | 10,207,583 | -0.17(-0.64%) |
Sep 13, 2005 | 27.14 | 27.29 | 26.91 | 26.97 | 14,302,568 | -0.48(-1.77%) |
Sep 12, 2005 | 27.38 | 27.48 | 27.10 | 27.46 | 8,870,085 | +0.07(+0.27%) |
Sep 09, 2005 | 27.36 | 27.50 | 27.24 | 27.38 | 9,195,390 | +0.03(+0.10%) |
Sep 08, 2005 | 27.77 | 27.77 | 27.28 | 27.36 | 13,372,116 | -0.50(-1.79%) |
Sep 07, 2005 | 27.77 | 27.93 | 27.59 | 27.85 | 15,334,030 | +0.15(+0.53%) |
Sep 06, 2005 | 27.04 | 27.78 | 27.04 | 27.71 | 15,832,148 | +0.92(+3.42%) |
Sep 02, 2005 | 26.79 | 27.18 | 26.67 | 26.79 | 11,020,167 | -0.19(-0.69%) |
Sep 01, 2005 | 26.98 | 27.23 | 26.67 | 26.98 | 16,540,713 | +0.19(+0.72%) |
Aug 31, 2005 | 26.64 | 26.90 | 26.25 | 26.78 | 16,876,856 | +0.38(+1.43%) |
Aug 30, 2005 | 26.80 | 27.00 | 26.00 | 26.41 | 19,377,532 | -0.52(-1.95%) |
Aug 29, 2005 | 26.47 | 27.26 | 26.47 | 26.93 | 17,031,304 | +0.48(+1.83%) |
Aug 26, 2005 | 26.45 | 26.70 | 26.27 | 26.45 | 9,318,979 | -0.25(-0.92%) |
Aug 25, 2005 | 26.47 | 26.74 | 26.41 | 26.69 | 11,914,191 | +0.19(+0.70%) |
Aug 24, 2005 | 26.87 | 27.17 | 26.51 | 26.51 | 11,923,072 | -0.49(-1.82%) |
Aug 23, 2005 | 27.06 | 27.06 | 26.72 | 27.00 | 9,477,642 | +0.07(+0.27%) |
Aug 22, 2005 | 26.90 | 27.20 | 26.67 | 26.92 | 10,677,099 | +0.11(+0.40%) |
Aug 19, 2005 | 27.06 | 27.23 | 26.79 | 26.82 | 11,512,415 | -0.22(-0.81%) |
Aug 18, 2005 | 26.82 | 27.17 | 26.64 | 27.04 | 12,801,591 | +0.05(+0.20%) |
Aug 17, 2005 | 26.92 | 27.22 | 26.80 | 26.98 | 12,533,338 | -0.03(-0.12%) |
Aug 16, 2005 | 27.47 | 27.47 | 26.90 | 27.02 | 17,109,732 | -0.62(-2.26%) |
Aug 15, 2005 | 27.90 | 28.07 | 27.32 | 27.64 | 12,719,248 | +0.22(+0.80%) |
Aug 12, 2005 | 27.37 | 27.53 | 27.07 | 27.42 | 8,781,120 | -0.15(-0.53%) |
Aug 11, 2005 | 27.65 | 27.94 | 27.24 | 27.57 | 10,367,450 | -0.11(-0.38%) |
Aug 10, 2005 | 27.70 | 28.25 | 27.58 | 27.67 | 12,525,360 | +0.20(+0.73%) |
Aug 09, 2005 | 27.20 | 27.59 | 27.12 | 27.48 | 10,008,426 | +0.51(+1.90%) |
Aug 08, 2005 | 27.27 | 27.30 | 26.79 | 26.96 | 9,646,541 | -0.24(-0.88%) |
Aug 05, 2005 | 27.38 | 27.48 | 27.04 | 27.20 | 10,356,461 | -0.22(-0.80%) |
Aug 04, 2005 | 27.57 | 27.90 | 27.30 | 27.42 | 14,974,704 | -0.63(-2.25%) |
Aug 03, 2005 | 27.97 | 28.19 | 27.86 | 28.05 | 10,072,403 | -0.12(-0.42%) |
Aug 02, 2005 | 28.39 | 28.43 | 28.08 | 28.17 | 11,239,496 | -0.30(-1.05%) |
Aug 01, 2005 | 28.70 | 28.82 | 28.15 | 28.47 | 10,795,570 | -0.43(-1.49%) |
Jul 29, 2005 | 29.08 | 29.16 | 28.73 | 28.90 | 8,704,498 | -0.24(-0.82%) |
Jul 28, 2005 | 28.74 | 29.16 | 28.74 | 29.14 | 8,325,151 | +0.35(+1.20%) |
Jul 27, 2005 | 29.08 | 29.08 | 28.58 | 28.80 | 7,800,388 | -0.23(-0.78%) |
Jul 26, 2005 | 28.62 | 29.16 | 28.60 | 29.02 | 10,676,347 | +0.42(+1.46%) |
Jul 25, 2005 | 28.78 | 29.07 | 28.56 | 28.60 | 7,540,867 | -0.27(-0.94%) |
Jul 22, 2005 | 28.71 | 28.94 | 28.42 | 28.88 | 7,906,214 | +0.08(+0.28%) |
Jul 21, 2005 | 29.03 | 29.18 | 28.59 | 28.80 | 14,611,615 | -0.40(-1.37%) |
Jul 20, 2005 | 28.70 | 29.22 | 28.60 | 29.20 | 16,437,597 | +0.50(+1.74%) |
Jul 19, 2005 | 28.23 | 28.73 | 28.20 | 28.70 | 16,191,925 | +0.50(+1.77%) |
Jul 18, 2005 | 27.54 | 28.23 | 27.54 | 28.20 | 13,284,655 | +0.56(+2.02%) |
Jul 15, 2005 | 27.26 | 27.90 | 27.24 | 27.64 | 11,427,212 | +0.38(+1.39%) |
Jul 14, 2005 | 27.22 | 27.67 | 27.22 | 27.26 | 9,697,422 | +0.04(+0.15%) |
Jul 13, 2005 | 27.38 | 27.62 | 27.18 | 27.22 | 11,743,485 | -0.21(-0.77%) |
Jul 12, 2005 | 26.94 | 27.57 | 26.91 | 27.44 | 18,148,270 | +0.66(+2.48%) |
Jul 11, 2005 | 26.44 | 26.89 | 26.41 | 26.77 | 8,059,759 | +0.15(+0.55%) |
Jul 08, 2005 | 26.24 | 26.68 | 26.17 | 26.63 | 9,125,542 | +0.48(+1.83%) |
Jul 07, 2005 | 25.90 | 26.40 | 25.65 | 26.15 | 9,863,612 | +0.06(+0.23%) |
Jul 06, 2005 | 26.60 | 26.66 | 25.90 | 26.09 | 9,568,264 | -0.54(-2.02%) |
Jul 05, 2005 | 26.29 | 26.71 | 26.18 | 26.63 | 13,892,965 | +0.39(+1.49%) |