Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.27 | 33.32 | 32.95 | 33.02 | 7,444,192 | -0.48(-1.42%) |
Sep 29, 2005 | 33.01 | 33.53 | 32.85 | 33.50 | 6,292,149 | +0.51(+1.53%) |
Sep 28, 2005 | 32.98 | 33.30 | 32.81 | 32.99 | 6,127,317 | -0.06(-0.19%) |
Sep 27, 2005 | 32.88 | 33.19 | 32.69 | 33.05 | 5,181,112 | +0.17(+0.53%) |
Sep 26, 2005 | 33.32 | 33.56 | 32.47 | 32.88 | 7,240,623 | -0.31(-0.93%) |
Sep 23, 2005 | 33.19 | 33.45 | 33.10 | 33.19 | 3,374,603 | -0.10(-0.30%) |
Sep 22, 2005 | 33.12 | 33.47 | 33.11 | 33.29 | 5,790,521 | +0.16(+0.48%) |
Sep 21, 2005 | 33.13 | 33.42 | 33.06 | 33.13 | 6,339,476 | -0.25(-0.76%) |
Sep 20, 2005 | 33.76 | 33.85 | 33.37 | 33.38 | 7,691,846 | -0.41(-1.21%) |
Sep 19, 2005 | 33.79 | 33.93 | 33.60 | 33.79 | 5,376,739 | -0.27(-0.80%) |
Sep 16, 2005 | 33.98 | 34.09 | 33.87 | 34.06 | 10,788,487 | +0.18(+0.53%) |
Sep 15, 2005 | 34.21 | 34.26 | 33.77 | 33.88 | 3,629,226 | -0.33(-0.97%) |
Sep 14, 2005 | 34.30 | 34.53 | 34.03 | 34.21 | 4,025,828 | -0.04(-0.13%) |
Sep 13, 2005 | 34.95 | 34.95 | 34.20 | 34.26 | 6,380,157 | -0.88(-2.51%) |
Sep 12, 2005 | 34.91 | 35.22 | 34.88 | 35.14 | 3,715,451 | +0.14(+0.41%) |
Sep 09, 2005 | 34.92 | 35.13 | 34.72 | 35.00 | 3,427,116 | +0.17(+0.48%) |
Sep 08, 2005 | 34.55 | 34.95 | 34.47 | 34.83 | 6,280,642 | +0.06(+0.16%) |
Sep 07, 2005 | 34.33 | 34.77 | 34.26 | 34.77 | 5,885,661 | +0.45(+1.31%) |
Sep 06, 2005 | 33.93 | 34.32 | 33.90 | 34.32 | 4,465,705 | +0.54(+1.61%) |
Sep 02, 2005 | 33.81 | 33.92 | 33.60 | 33.78 | 4,163,431 | +0.15(+0.44%) |
Sep 01, 2005 | 33.77 | 33.92 | 33.43 | 33.63 | 5,472,527 | -0.31(-0.93%) |
Aug 31, 2005 | 33.36 | 33.98 | 33.32 | 33.95 | 9,184,574 | +0.59(+1.76%) |
Aug 30, 2005 | 33.26 | 33.38 | 33.04 | 33.36 | 5,930,718 | +0.02(+0.06%) |
Aug 29, 2005 | 32.95 | 33.43 | 32.84 | 33.34 | 4,832,809 | +0.39(+1.18%) |
Aug 26, 2005 | 33.01 | 33.11 | 32.58 | 32.95 | 6,530,727 | -0.06(-0.17%) |
Aug 25, 2005 | 32.83 | 33.08 | 32.74 | 33.01 | 5,551,296 | +0.07(+0.21%) |
Aug 24, 2005 | 33.21 | 33.35 | 32.82 | 32.94 | 7,488,115 | -0.20(-0.61%) |
Aug 23, 2005 | 33.01 | 33.40 | 32.82 | 33.14 | 13,012,182 | +0.62(+1.92%) |
Aug 22, 2005 | 32.58 | 32.82 | 32.28 | 32.52 | 5,051,937 | +0.09(+0.27%) |
Aug 19, 2005 | 32.76 | 32.77 | 32.36 | 32.44 | 6,331,858 | +0.03(+0.10%) |
Aug 18, 2005 | 32.43 | 32.48 | 32.07 | 32.40 | 6,393,123 | -0.16(-0.49%) |
Aug 17, 2005 | 32.48 | 32.84 | 32.30 | 32.56 | 6,108,678 | +0.03(+0.09%) |
Aug 16, 2005 | 32.78 | 32.84 | 32.47 | 32.53 | 6,162,650 | -0.20(-0.60%) |
Aug 15, 2005 | 32.98 | 33.03 | 32.70 | 32.73 | 3,626,632 | -0.22(-0.67%) |
Aug 12, 2005 | 32.92 | 33.11 | 32.83 | 32.95 | 3,629,874 | -0.14(-0.43%) |
Aug 11, 2005 | 33.24 | 33.24 | 33.01 | 33.10 | 5,153,721 | -0.16(-0.48%) |
Aug 10, 2005 | 33.33 | 33.57 | 33.12 | 33.26 | 5,606,564 | +0.04(+0.11%) |
Aug 09, 2005 | 32.85 | 33.37 | 32.80 | 33.22 | 5,657,294 | +0.46(+1.39%) |
Aug 08, 2005 | 32.98 | 33.06 | 32.60 | 32.76 | 6,175,292 | -0.22(-0.65%) |
Aug 05, 2005 | 33.28 | 33.31 | 32.70 | 32.98 | 8,785,703 | -0.28(-0.83%) |
Aug 04, 2005 | 33.78 | 33.90 | 33.17 | 33.26 | 9,516,832 | -0.64(-1.89%) |
Aug 03, 2005 | 34.27 | 34.40 | 33.66 | 33.90 | 10,020,243 | -0.66(-1.91%) |
Aug 02, 2005 | 34.67 | 34.72 | 34.37 | 34.56 | 11,812,165 | -0.42(-1.20%) |
Aug 01, 2005 | 34.76 | 35.17 | 34.74 | 34.98 | 6,985,839 | +0.23(+0.66%) |
Jul 29, 2005 | 34.53 | 34.87 | 34.49 | 34.75 | 8,319,732 | +0.54(+1.59%) |
Jul 28, 2005 | 34.15 | 34.42 | 33.92 | 34.21 | 4,705,741 | +0.33(+0.97%) |
Jul 27, 2005 | 33.56 | 34.02 | 33.55 | 33.88 | 4,938,483 | +0.34(+1.01%) |
Jul 26, 2005 | 33.89 | 33.93 | 33.53 | 33.54 | 4,437,665 | -0.24(-0.71%) |
Jul 25, 2005 | 34.03 | 34.11 | 33.63 | 33.78 | 6,193,769 | -0.15(-0.45%) |
Jul 22, 2005 | 34.40 | 34.55 | 33.80 | 33.93 | 10,499,990 | -0.77(-2.22%) |
Jul 21, 2005 | 34.71 | 35.06 | 34.55 | 34.71 | 10,341,155 | -0.62(-1.76%) |
Jul 20, 2005 | 35.06 | 35.42 | 34.96 | 35.33 | 4,804,932 | +0.33(+0.95%) |
Jul 19, 2005 | 35.26 | 35.35 | 34.93 | 35.00 | 4,876,732 | -0.05(-0.14%) |
Jul 18, 2005 | 34.94 | 35.09 | 34.70 | 35.05 | 3,177,679 | +0.09(+0.25%) |
Jul 15, 2005 | 34.92 | 35.25 | 34.81 | 34.96 | 7,238,354 | -0.17(-0.49%) |
Jul 14, 2005 | 34.78 | 35.17 | 34.73 | 35.13 | 4,826,164 | +0.35(+0.99%) |
Jul 13, 2005 | 34.71 | 34.86 | 34.59 | 34.79 | 4,108,163 | -0.04(-0.12%) |
Jul 12, 2005 | 34.93 | 35.06 | 34.59 | 34.83 | 6,063,135 | -0.10(-0.30%) |
Jul 11, 2005 | 34.98 | 35.00 | 34.71 | 34.93 | 4,168,942 | +0.23(+0.66%) |
Jul 08, 2005 | 34.19 | 34.79 | 34.05 | 34.71 | 5,610,778 | +0.64(+1.88%) |
Jul 07, 2005 | 33.78 | 34.18 | 33.78 | 34.06 | 6,452,281 | -0.26(-0.75%) |
Jul 06, 2005 | 34.40 | 34.64 | 34.01 | 34.32 | 4,713,196 | -0.06(-0.16%) |
Jul 05, 2005 | 34.02 | 34.47 | 33.94 | 34.38 | 3,915,940 | +0.19(+0.54%) |