Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.21 | 34.35 | 33.80 | 33.80 | 5,374,159 | -0.60(-1.75%) |
Sep 29, 2005 | 34.53 | 34.59 | 34.37 | 34.40 | 7,778,603 | -0.08(-0.22%) |
Sep 28, 2005 | 34.48 | 34.53 | 34.05 | 34.48 | 7,149,616 | +0.58(+1.72%) |
Sep 27, 2005 | 33.84 | 33.97 | 33.76 | 33.90 | 4,634,297 | -0.12(-0.36%) |
Sep 26, 2005 | 33.40 | 34.03 | 33.34 | 34.02 | 6,265,555 | +0.40(+1.18%) |
Sep 23, 2005 | 33.61 | 33.72 | 33.43 | 33.63 | 5,357,391 | -0.42(-1.25%) |
Sep 22, 2005 | 34.10 | 34.30 | 33.74 | 34.05 | 7,659,554 | -0.25(-0.74%) |
Sep 21, 2005 | 34.45 | 34.67 | 34.17 | 34.30 | 7,706,293 | +0.24(+0.70%) |
Sep 20, 2005 | 34.07 | 34.48 | 33.96 | 34.07 | 8,238,029 | -0.12(-0.35%) |
Sep 19, 2005 | 34.19 | 34.40 | 34.00 | 34.19 | 6,785,344 | +0.50(+1.47%) |
Sep 16, 2005 | 33.78 | 33.83 | 33.59 | 33.69 | 6,449,577 | +0.31(+0.93%) |
Sep 15, 2005 | 33.47 | 33.57 | 33.09 | 33.38 | 6,821,185 | +0.38(+1.14%) |
Sep 14, 2005 | 33.01 | 33.11 | 32.87 | 33.00 | 7,073,115 | +0.17(+0.51%) |
Sep 13, 2005 | 32.88 | 33.09 | 32.83 | 32.84 | 8,073,080 | -0.48(-1.45%) |
Sep 12, 2005 | 33.50 | 33.55 | 33.20 | 33.32 | 7,466,729 | -0.43(-1.29%) |
Sep 09, 2005 | 33.37 | 33.82 | 33.34 | 33.75 | 7,428,164 | +0.78(+2.37%) |
Sep 08, 2005 | 33.21 | 33.33 | 32.87 | 32.97 | 6,810,705 | -0.20(-0.59%) |
Sep 07, 2005 | 33.25 | 33.55 | 33.15 | 33.16 | 7,085,481 | -0.31(-0.91%) |
Sep 06, 2005 | 33.47 | 33.59 | 33.33 | 33.47 | 8,421,423 | +0.17(+0.50%) |
Sep 02, 2005 | 33.30 | 33.46 | 33.12 | 33.30 | 6,657,912 | -0.07(-0.21%) |
Sep 01, 2005 | 33.37 | 33.50 | 33.21 | 33.37 | 7,267,616 | +0.75(+2.30%) |
Aug 31, 2005 | 32.63 | 32.70 | 32.13 | 32.63 | 9,204,041 | +0.75(+2.37%) |
Aug 30, 2005 | 31.53 | 31.95 | 31.50 | 31.87 | 6,815,735 | +0.21(+0.68%) |
Aug 29, 2005 | 31.85 | 31.95 | 31.42 | 31.66 | 3,979,111 | +0.11(+0.35%) |
Aug 26, 2005 | 31.97 | 32.03 | 31.55 | 31.55 | 5,035,038 | -0.50(-1.56%) |
Aug 25, 2005 | 32.17 | 32.20 | 31.89 | 32.05 | 4,648,550 | -0.11(-0.34%) |
Aug 24, 2005 | 32.01 | 32.24 | 31.96 | 32.16 | 6,945,682 | +0.13(+0.42%) |
Aug 23, 2005 | 32.19 | 32.22 | 31.96 | 32.02 | 6,268,280 | -0.28(-0.86%) |
Aug 22, 2005 | 32.47 | 32.62 | 32.10 | 32.30 | 7,166,593 | -0.17(-0.53%) |
Aug 19, 2005 | 32.50 | 32.54 | 32.41 | 32.47 | 5,321,970 | +0.41(+1.28%) |
Aug 18, 2005 | 32.19 | 32.28 | 31.83 | 32.06 | 6,868,133 | -0.36(-1.12%) |
Aug 17, 2005 | 32.86 | 33.18 | 32.34 | 32.42 | 9,538,760 | -0.38(-1.16%) |
Aug 16, 2005 | 33.01 | 33.19 | 32.81 | 32.81 | 7,771,896 | -0.55(-1.66%) |
Aug 15, 2005 | 33.35 | 33.51 | 33.25 | 33.36 | 5,033,990 | -0.30(-0.89%) |
Aug 12, 2005 | 33.80 | 33.84 | 33.59 | 33.66 | 5,681,840 | -0.01(-0.04%) |
Aug 11, 2005 | 33.90 | 33.99 | 33.52 | 33.67 | 9,265,032 | +0.00(+0.00%) |
Aug 10, 2005 | 33.69 | 33.73 | 33.43 | 33.67 | 8,602,301 | +0.19(+0.57%) |
Aug 09, 2005 | 33.71 | 33.77 | 33.37 | 33.48 | 10,839,700 | +0.47(+1.42%) |
Aug 08, 2005 | 32.94 | 33.26 | 32.94 | 33.02 | 7,783,004 | +0.62(+1.91%) |
Aug 05, 2005 | 32.57 | 32.58 | 32.25 | 32.40 | 5,284,872 | -0.06(-0.19%) |
Aug 04, 2005 | 32.48 | 32.76 | 32.40 | 32.46 | 7,002,063 | -0.09(-0.28%) |
Aug 03, 2005 | 32.69 | 32.82 | 32.49 | 32.55 | 10,641,635 | +0.34(+1.05%) |
Aug 02, 2005 | 31.95 | 32.21 | 31.95 | 32.21 | 5,310,443 | +0.42(+1.32%) |
Aug 01, 2005 | 31.86 | 31.97 | 31.67 | 31.79 | 5,928,111 | +0.36(+1.14%) |
Jul 29, 2005 | 31.94 | 31.96 | 31.43 | 31.43 | 7,828,066 | -0.32(-1.01%) |
Jul 28, 2005 | 31.95 | 31.95 | 31.55 | 31.75 | 8,644,220 | +0.15(+0.48%) |
Jul 27, 2005 | 31.36 | 31.70 | 31.32 | 31.60 | 6,320,468 | +0.35(+1.11%) |
Jul 26, 2005 | 31.45 | 31.54 | 31.25 | 31.25 | 6,105,636 | -0.66(-2.06%) |
Jul 25, 2005 | 31.90 | 32.13 | 31.75 | 31.91 | 8,519,302 | +0.44(+1.41%) |
Jul 22, 2005 | 31.06 | 31.47 | 31.04 | 31.47 | 5,168,968 | +0.53(+1.71%) |
Jul 21, 2005 | 30.88 | 31.02 | 30.78 | 30.94 | 5,231,217 | -0.33(-1.05%) |
Jul 20, 2005 | 30.85 | 31.32 | 30.74 | 31.27 | 7,679,256 | -0.21(-0.65%) |
Jul 19, 2005 | 31.34 | 31.47 | 31.12 | 31.47 | 7,010,027 | +0.22(+0.72%) |
Jul 18, 2005 | 31.20 | 31.33 | 31.13 | 31.25 | 5,676,810 | +0.22(+0.71%) |
Jul 15, 2005 | 31.05 | 31.14 | 30.97 | 31.03 | 5,953,682 | -0.01(-0.05%) |
Jul 14, 2005 | 31.52 | 31.61 | 30.92 | 31.04 | 9,473,367 | -0.31(-0.97%) |
Jul 13, 2005 | 31.39 | 31.50 | 31.19 | 31.35 | 5,690,853 | +0.00(+0.00%) |
Jul 12, 2005 | 31.65 | 31.69 | 31.32 | 31.35 | 12,473,682 | -0.35(-1.10%) |
Jul 11, 2005 | 31.61 | 31.94 | 31.55 | 31.69 | 8,227,969 | +0.06(+0.18%) |
Jul 08, 2005 | 31.48 | 31.89 | 31.47 | 31.64 | 9,508,788 | +0.52(+1.69%) |
Jul 07, 2005 | 30.73 | 31.18 | 30.61 | 31.11 | 8,114,579 | -0.15(-0.47%) |
Jul 06, 2005 | 31.76 | 31.82 | 31.20 | 31.26 | 10,178,017 | -0.23(-0.73%) |
Jul 05, 2005 | 30.90 | 31.49 | 30.89 | 31.49 | 9,217,874 | +1.32(+4.38%) |