Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.93 | 36.31 | 35.76 | 36.29 | 2,441,350 | +0.33(+0.93%) |
Sep 29, 2005 | 36.05 | 36.23 | 35.75 | 35.96 | 2,526,108 | -0.09(-0.24%) |
Sep 28, 2005 | 36.15 | 36.33 | 35.85 | 36.05 | 2,507,090 | +0.21(+0.58%) |
Sep 27, 2005 | 35.73 | 35.93 | 35.36 | 35.84 | 2,703,410 | -0.03(-0.07%) |
Sep 26, 2005 | 35.92 | 36.17 | 35.71 | 35.87 | 2,387,141 | -0.02(-0.06%) |
Sep 23, 2005 | 35.89 | 36.13 | 35.67 | 35.89 | 2,614,459 | -0.07(-0.20%) |
Sep 22, 2005 | 36.21 | 36.33 | 35.74 | 35.96 | 2,752,078 | -0.36(-0.99%) |
Sep 21, 2005 | 37.12 | 37.36 | 35.97 | 36.32 | 2,164,166 | -0.93(-2.49%) |
Sep 20, 2005 | 37.20 | 37.53 | 37.10 | 37.25 | 1,693,506 | -0.05(-0.14%) |
Sep 19, 2005 | 37.61 | 37.74 | 37.16 | 37.30 | 3,523,733 | -0.31(-0.82%) |
Sep 16, 2005 | 37.46 | 37.68 | 37.26 | 37.61 | 2,964,572 | +0.25(+0.66%) |
Sep 15, 2005 | 37.40 | 37.43 | 37.06 | 37.36 | 2,154,282 | -0.03(-0.09%) |
Sep 14, 2005 | 37.49 | 37.66 | 37.13 | 37.40 | 2,910,363 | -0.11(-0.29%) |
Sep 13, 2005 | 38.20 | 38.20 | 37.48 | 37.50 | 2,365,727 | -0.69(-1.82%) |
Sep 12, 2005 | 38.34 | 38.54 | 37.97 | 38.20 | 2,537,039 | -0.45(-1.16%) |
Sep 09, 2005 | 38.45 | 38.85 | 38.26 | 38.64 | 1,874,252 | +0.14(+0.36%) |
Sep 08, 2005 | 38.20 | 38.54 | 38.04 | 38.50 | 2,490,468 | +0.22(+0.58%) |
Sep 07, 2005 | 38.16 | 38.35 | 38.09 | 38.28 | 1,850,592 | +0.19(+0.51%) |
Sep 06, 2005 | 37.97 | 38.13 | 37.76 | 38.09 | 3,629,755 | +0.09(+0.25%) |
Sep 02, 2005 | 37.53 | 38.14 | 37.46 | 38.00 | 5,741,209 | +0.57(+1.53%) |
Sep 01, 2005 | 37.36 | 37.66 | 37.25 | 37.42 | 1,166,091 | -0.03(-0.09%) |
Aug 31, 2005 | 37.42 | 37.56 | 36.86 | 37.46 | 1,684,820 | +0.13(+0.36%) |
Aug 30, 2005 | 37.15 | 37.39 | 37.02 | 37.32 | 1,346,988 | -0.05(-0.14%) |
Aug 29, 2005 | 36.89 | 37.45 | 36.83 | 37.38 | 1,203,678 | +0.28(+0.76%) |
Aug 26, 2005 | 37.13 | 37.28 | 36.92 | 37.10 | 1,320,632 | -0.10(-0.27%) |
Aug 25, 2005 | 37.10 | 37.23 | 36.99 | 37.20 | 1,165,792 | -0.01(-0.04%) |
Aug 24, 2005 | 37.58 | 37.76 | 37.20 | 37.21 | 1,886,681 | -0.31(-0.82%) |
Aug 23, 2005 | 37.64 | 37.73 | 37.44 | 37.52 | 1,450,464 | -0.09(-0.25%) |
Aug 22, 2005 | 37.32 | 37.72 | 37.29 | 37.61 | 1,465,589 | +0.41(+1.11%) |
Aug 19, 2005 | 37.37 | 37.38 | 37.14 | 37.20 | 1,251,897 | -0.02(-0.05%) |
Aug 18, 2005 | 37.13 | 37.24 | 37.00 | 37.22 | 1,435,339 | +0.09(+0.25%) |
Aug 17, 2005 | 37.21 | 37.31 | 37.01 | 37.12 | 1,178,071 | -0.21(-0.57%) |
Aug 16, 2005 | 37.24 | 37.48 | 37.13 | 37.34 | 1,798,180 | +0.11(+0.29%) |
Aug 15, 2005 | 36.77 | 37.25 | 36.75 | 37.23 | 1,942,388 | +0.37(+1.01%) |
Aug 12, 2005 | 36.72 | 36.94 | 36.67 | 36.86 | 1,600,213 | +0.14(+0.38%) |
Aug 11, 2005 | 36.70 | 36.90 | 36.65 | 36.71 | 1,887,879 | +0.04(+0.11%) |
Aug 10, 2005 | 36.96 | 37.26 | 36.55 | 36.67 | 2,137,660 | -0.19(-0.51%) |
Aug 09, 2005 | 37.20 | 37.24 | 36.81 | 36.86 | 3,691,152 | -0.05(-0.13%) |
Aug 08, 2005 | 37.00 | 37.19 | 36.88 | 36.91 | 1,348,785 | -0.10(-0.27%) |
Aug 05, 2005 | 37.16 | 37.30 | 37.00 | 37.01 | 1,417,070 | -0.23(-0.61%) |
Aug 04, 2005 | 37.11 | 37.34 | 36.94 | 37.24 | 1,444,324 | +0.14(+0.38%) |
Aug 03, 2005 | 36.90 | 37.17 | 36.90 | 37.10 | 2,408,106 | +0.17(+0.47%) |
Aug 02, 2005 | 36.98 | 37.06 | 36.73 | 36.92 | 2,985,237 | -0.13(-0.34%) |
Aug 01, 2005 | 37.13 | 37.28 | 37.03 | 37.05 | 2,272,584 | +0.02(+0.05%) |
Jul 29, 2005 | 37.45 | 37.59 | 37.03 | 37.03 | 1,997,495 | -0.49(-1.30%) |
Jul 28, 2005 | 38.40 | 38.40 | 37.52 | 37.52 | 2,126,579 | -0.35(-0.92%) |
Jul 27, 2005 | 37.93 | 38.11 | 37.68 | 37.86 | 2,423,530 | -0.07(-0.19%) |
Jul 26, 2005 | 37.78 | 38.00 | 37.58 | 37.94 | 2,116,695 | +0.16(+0.42%) |
Jul 25, 2005 | 37.46 | 37.84 | 37.40 | 37.78 | 1,072,349 | +0.20(+0.53%) |
Jul 22, 2005 | 37.66 | 37.66 | 37.30 | 37.58 | 1,468,883 | -0.03(-0.07%) |
Jul 21, 2005 | 37.02 | 37.82 | 36.88 | 37.60 | 3,387,162 | +0.58(+1.57%) |
Jul 20, 2005 | 36.49 | 37.06 | 36.35 | 37.02 | 2,009,925 | +0.43(+1.17%) |
Jul 19, 2005 | 36.80 | 36.92 | 36.45 | 36.59 | 1,878,745 | -0.08(-0.22%) |
Jul 18, 2005 | 37.04 | 37.04 | 36.67 | 36.67 | 1,156,657 | -0.51(-1.38%) |
Jul 15, 2005 | 36.96 | 37.30 | 36.85 | 37.19 | 1,723,456 | +0.23(+0.61%) |
Jul 14, 2005 | 36.90 | 37.25 | 36.86 | 36.96 | 1,515,155 | +0.03(+0.09%) |
Jul 13, 2005 | 36.86 | 37.02 | 36.83 | 36.93 | 1,324,825 | +0.15(+0.40%) |
Jul 12, 2005 | 36.93 | 37.06 | 36.59 | 36.78 | 1,326,921 | -0.15(-0.40%) |
Jul 11, 2005 | 37.23 | 37.26 | 36.92 | 36.93 | 2,429,520 | +0.23(+0.62%) |
Jul 08, 2005 | 36.56 | 36.77 | 36.39 | 36.70 | 1,504,224 | +0.11(+0.29%) |
Jul 07, 2005 | 36.33 | 36.66 | 36.13 | 36.59 | 1,796,683 | +0.17(+0.46%) |
Jul 06, 2005 | 36.71 | 36.82 | 36.27 | 36.43 | 1,883,387 | -0.32(-0.87%) |
Jul 05, 2005 | 36.88 | 36.96 | 36.63 | 36.75 | 1,289,934 | -0.19(-0.52%) |