Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 36.14 | 36.30 | 36.08 | 36.22 | 4,335,554 | -0.24(-0.65%) |
Sep 29, 2005 | 36.14 | 36.51 | 36.08 | 36.46 | 4,074,898 | +0.43(+1.19%) |
Sep 28, 2005 | 35.97 | 36.09 | 35.88 | 36.03 | 4,899,534 | +0.37(+1.03%) |
Sep 27, 2005 | 35.63 | 35.78 | 35.49 | 35.66 | 3,050,720 | -0.14(-0.38%) |
Sep 26, 2005 | 35.73 | 35.89 | 35.65 | 35.80 | 4,843,874 | +0.39(+1.09%) |
Sep 23, 2005 | 35.41 | 35.52 | 35.32 | 35.41 | 3,646,780 | -0.15(-0.42%) |
Sep 22, 2005 | 35.57 | 35.61 | 35.39 | 35.56 | 4,601,343 | -0.04(-0.11%) |
Sep 21, 2005 | 35.81 | 35.83 | 35.54 | 35.60 | 3,756,977 | +0.04(+0.11%) |
Sep 20, 2005 | 35.85 | 35.94 | 35.47 | 35.56 | 3,090,660 | -0.13(-0.37%) |
Sep 19, 2005 | 35.69 | 35.75 | 35.57 | 35.69 | 5,054,324 | -0.24(-0.66%) |
Sep 16, 2005 | 35.77 | 35.94 | 35.67 | 35.93 | 3,132,365 | +0.39(+1.09%) |
Sep 15, 2005 | 35.63 | 35.63 | 35.50 | 35.54 | 174,679 | +0.04(+0.11%) |
Sep 14, 2005 | 35.59 | 35.69 | 35.49 | 35.50 | 2,252,390 | +0.02(+0.07%) |
Sep 13, 2005 | 35.59 | 35.63 | 35.42 | 35.48 | 4,522,906 | -0.24(-0.68%) |
Sep 12, 2005 | 35.76 | 35.83 | 35.70 | 35.72 | 1,864,213 | -0.28(-0.78%) |
Sep 09, 2005 | 35.83 | 36.05 | 35.78 | 36.00 | 2,107,064 | +0.47(+1.32%) |
Sep 08, 2005 | 35.64 | 35.67 | 35.49 | 35.54 | 2,962,818 | -0.27(-0.77%) |
Sep 07, 2005 | 35.72 | 35.85 | 35.65 | 35.81 | 4,609,363 | -0.10(-0.28%) |
Sep 06, 2005 | 35.78 | 35.96 | 35.73 | 35.91 | 2,513,367 | +0.44(+1.23%) |
Sep 02, 2005 | 35.46 | 35.56 | 35.41 | 35.47 | 3,892,037 | +0.12(+0.35%) |
Sep 01, 2005 | 35.20 | 35.46 | 35.17 | 35.35 | 3,982,184 | +0.42(+1.20%) |
Aug 31, 2005 | 34.46 | 34.94 | 34.41 | 34.93 | 3,325,170 | +0.62(+1.80%) |
Aug 30, 2005 | 34.28 | 34.31 | 34.11 | 34.31 | 2,677,620 | -0.10(-0.29%) |
Aug 29, 2005 | 34.29 | 34.44 | 34.23 | 34.41 | 2,423,059 | -0.02(-0.05%) |
Aug 26, 2005 | 34.68 | 34.71 | 34.39 | 34.43 | 3,273,681 | -0.11(-0.32%) |
Aug 25, 2005 | 34.58 | 34.67 | 34.52 | 34.54 | 1,715,839 | +0.13(+0.38%) |
Aug 24, 2005 | 34.66 | 34.75 | 34.41 | 34.41 | 1,879,130 | -0.37(-1.06%) |
Aug 23, 2005 | 34.63 | 34.82 | 34.60 | 34.78 | 2,697,992 | -0.15(-0.43%) |
Aug 22, 2005 | 34.88 | 35.04 | 34.79 | 34.93 | 2,219,186 | +0.38(+1.10%) |
Aug 19, 2005 | 34.56 | 34.66 | 34.51 | 34.55 | 1,476,356 | +0.17(+0.49%) |
Aug 18, 2005 | 34.49 | 34.49 | 34.32 | 34.38 | 2,238,274 | -0.37(-1.08%) |
Aug 17, 2005 | 34.74 | 34.91 | 34.72 | 34.76 | 4,810,029 | -0.09(-0.25%) |
Aug 16, 2005 | 35.10 | 35.10 | 34.79 | 34.84 | 3,470,496 | -0.38(-1.08%) |
Aug 15, 2005 | 35.10 | 35.29 | 35.07 | 35.22 | 2,625,168 | +0.06(+0.18%) |
Aug 12, 2005 | 35.16 | 35.29 | 35.04 | 35.16 | 2,577,047 | -0.22(-0.62%) |
Aug 11, 2005 | 35.11 | 35.40 | 35.11 | 35.38 | 1,885,867 | +0.56(+1.61%) |
Aug 10, 2005 | 34.93 | 35.09 | 34.72 | 34.82 | 3,205,188 | +0.24(+0.69%) |
Aug 09, 2005 | 34.39 | 34.63 | 34.35 | 34.58 | 3,381,633 | +0.44(+1.28%) |
Aug 08, 2005 | 34.35 | 34.36 | 34.10 | 34.15 | 3,310,734 | +0.08(+0.24%) |
Aug 05, 2005 | 34.23 | 34.23 | 33.93 | 34.06 | 3,161,559 | -0.12(-0.36%) |
Aug 04, 2005 | 34.26 | 34.46 | 34.18 | 34.19 | 4,357,850 | -0.28(-0.81%) |
Aug 03, 2005 | 34.35 | 34.49 | 34.30 | 34.47 | 2,698,152 | +0.26(+0.75%) |
Aug 02, 2005 | 34.16 | 34.28 | 34.10 | 34.21 | 3,919,787 | +0.24(+0.72%) |
Aug 01, 2005 | 34.03 | 34.08 | 33.91 | 33.97 | 7,679,813 | +0.33(+0.98%) |
Jul 29, 2005 | 33.75 | 33.80 | 33.60 | 33.64 | 5,990,280 | -0.16(-0.48%) |
Jul 28, 2005 | 33.62 | 33.83 | 33.52 | 33.80 | 4,905,950 | +0.23(+0.69%) |
Jul 27, 2005 | 33.42 | 33.60 | 33.30 | 33.57 | 3,624,644 | +0.38(+1.15%) |
Jul 26, 2005 | 33.22 | 33.30 | 33.14 | 33.19 | 4,420,408 | -0.10(-0.30%) |
Jul 25, 2005 | 33.28 | 33.38 | 33.23 | 33.29 | 4,352,878 | -0.09(-0.28%) |
Jul 22, 2005 | 33.43 | 33.43 | 33.20 | 33.38 | 2,581,378 | -0.03(-0.09%) |
Jul 21, 2005 | 33.47 | 33.62 | 33.25 | 33.42 | 4,612,251 | +0.07(+0.21%) |
Jul 20, 2005 | 33.10 | 33.48 | 32.89 | 33.35 | 4,304,275 | +0.22(+0.68%) |
Jul 19, 2005 | 32.97 | 33.20 | 32.92 | 33.12 | 2,996,343 | +0.07(+0.23%) |
Jul 18, 2005 | 33.14 | 33.21 | 33.04 | 33.05 | 3,098,841 | -0.09(-0.28%) |
Jul 15, 2005 | 33.10 | 33.23 | 33.05 | 33.14 | 3,836,377 | -0.09(-0.26%) |
Jul 14, 2005 | 33.33 | 33.42 | 33.12 | 33.23 | 4,348,707 | +0.09(+0.28%) |
Jul 13, 2005 | 33.15 | 33.23 | 33.04 | 33.14 | 8,253,898 | -0.27(-0.80%) |
Jul 12, 2005 | 33.28 | 33.47 | 33.17 | 33.40 | 2,695,104 | +0.34(+1.04%) |
Jul 11, 2005 | 32.91 | 33.14 | 32.82 | 33.06 | 4,059,178 | +0.24(+0.72%) |
Jul 08, 2005 | 32.44 | 32.82 | 32.39 | 32.82 | 6,745,461 | +0.44(+1.35%) |
Jul 07, 2005 | 31.97 | 32.48 | 31.94 | 32.39 | 7,903,737 | -0.18(-0.56%) |
Jul 06, 2005 | 32.64 | 32.74 | 32.49 | 32.57 | 2,946,457 | -0.09(-0.27%) |
Jul 05, 2005 | 32.45 | 32.70 | 32.39 | 32.66 | 5,918,900 | +0.04(+0.11%) |