Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.03 | 34.44 | 33.95 | 34.02 | 18,662,156 | +0.00(+0.00%) |
Sep 29, 2005 | 33.57 | 34.03 | 33.23 | 34.02 | 21,578,942 | +0.40(+1.20%) |
Sep 28, 2005 | 33.87 | 34.02 | 33.41 | 33.61 | 18,534,070 | -0.26(-0.76%) |
Sep 27, 2005 | 33.99 | 34.03 | 33.74 | 33.87 | 14,824,260 | -0.06(-0.19%) |
Sep 26, 2005 | 34.42 | 34.52 | 33.85 | 33.94 | 18,876,994 | -0.19(-0.54%) |
Sep 23, 2005 | 34.12 | 34.34 | 33.84 | 34.12 | 13,944,856 | +0.03(+0.09%) |
Sep 22, 2005 | 34.11 | 34.15 | 33.78 | 34.09 | 20,347,578 | -0.06(-0.17%) |
Sep 21, 2005 | 34.54 | 34.63 | 34.04 | 34.15 | 24,170,498 | -0.60(-1.72%) |
Sep 20, 2005 | 35.05 | 35.23 | 34.59 | 34.75 | 15,371,506 | -0.32(-0.90%) |
Sep 19, 2005 | 35.30 | 35.30 | 34.85 | 35.06 | 12,717,700 | -0.23(-0.66%) |
Sep 16, 2005 | 34.73 | 35.30 | 34.63 | 35.30 | 30,320,636 | +0.77(+2.22%) |
Sep 15, 2005 | 34.53 | 34.64 | 34.42 | 34.53 | 8,312,634 | +0.07(+0.21%) |
Sep 14, 2005 | 34.49 | 34.62 | 34.34 | 34.46 | 14,056,607 | -0.02(-0.05%) |
Sep 13, 2005 | 34.37 | 34.71 | 34.37 | 34.47 | 14,237,537 | -0.03(-0.09%) |
Sep 12, 2005 | 34.67 | 34.79 | 34.50 | 34.50 | 14,996,899 | -0.20(-0.58%) |
Sep 09, 2005 | 34.79 | 34.87 | 34.67 | 34.71 | 16,586,782 | -0.06(-0.19%) |
Sep 08, 2005 | 34.96 | 35.03 | 34.74 | 34.77 | 12,964,715 | -0.23(-0.65%) |
Sep 07, 2005 | 35.03 | 35.08 | 34.87 | 35.00 | 9,813,785 | -0.03(-0.09%) |
Sep 06, 2005 | 34.80 | 35.08 | 34.71 | 35.03 | 13,489,808 | +0.36(+1.03%) |
Sep 02, 2005 | 34.95 | 35.02 | 34.63 | 34.67 | 11,761,568 | -0.15(-0.44%) |
Sep 01, 2005 | 34.78 | 35.26 | 34.49 | 34.83 | 16,306,352 | +0.06(+0.16%) |
Aug 31, 2005 | 34.77 | 34.77 | 34.36 | 34.77 | 13,309,002 | -0.06(-0.16%) |
Aug 30, 2005 | 35.05 | 35.05 | 34.69 | 34.83 | 18,970,554 | -0.21(-0.60%) |
Aug 29, 2005 | 34.55 | 35.15 | 34.36 | 35.04 | 14,010,694 | +0.42(+1.21%) |
Aug 26, 2005 | 34.75 | 34.79 | 34.44 | 34.62 | 13,188,465 | -0.19(-0.53%) |
Aug 25, 2005 | 34.85 | 34.92 | 34.68 | 34.80 | 8,537,745 | +0.13(+0.37%) |
Aug 24, 2005 | 35.07 | 35.17 | 34.67 | 34.67 | 12,241,614 | -0.35(-0.99%) |
Aug 23, 2005 | 35.35 | 35.43 | 34.84 | 35.02 | 11,420,870 | -0.32(-0.91%) |
Aug 22, 2005 | 35.38 | 35.52 | 35.15 | 35.34 | 9,906,230 | +0.10(+0.28%) |
Aug 19, 2005 | 35.54 | 35.54 | 35.24 | 35.25 | 9,612,930 | -0.15(-0.41%) |
Aug 18, 2005 | 35.34 | 35.55 | 35.17 | 35.39 | 14,660,780 | +0.06(+0.16%) |
Aug 17, 2005 | 35.38 | 35.57 | 35.23 | 35.34 | 16,877,234 | +0.01(+0.02%) |
Aug 16, 2005 | 35.03 | 35.68 | 35.03 | 35.33 | 23,695,650 | +0.44(+1.25%) |
Aug 15, 2005 | 34.60 | 35.07 | 34.50 | 34.89 | 15,496,003 | +0.40(+1.15%) |
Aug 12, 2005 | 34.67 | 34.71 | 34.41 | 34.50 | 10,380,336 | -0.08(-0.23%) |
Aug 11, 2005 | 34.62 | 34.64 | 34.30 | 34.58 | 14,765,229 | +0.03(+0.09%) |
Aug 10, 2005 | 34.87 | 35.06 | 34.33 | 34.54 | 20,691,492 | -0.12(-0.35%) |
Aug 09, 2005 | 34.70 | 34.88 | 34.54 | 34.67 | 14,215,880 | -0.03(-0.09%) |
Aug 08, 2005 | 35.02 | 35.11 | 34.68 | 34.70 | 11,811,317 | -0.25(-0.72%) |
Aug 05, 2005 | 35.25 | 35.30 | 34.86 | 34.95 | 15,715,050 | -0.37(-1.05%) |
Aug 04, 2005 | 35.38 | 35.39 | 35.16 | 35.32 | 14,120,589 | -0.06(-0.16%) |
Aug 03, 2005 | 35.47 | 35.57 | 35.27 | 35.38 | 15,633,743 | -0.13(-0.36%) |
Aug 02, 2005 | 35.40 | 35.59 | 35.32 | 35.51 | 13,114,583 | +0.23(+0.64%) |
Aug 01, 2005 | 35.37 | 35.43 | 35.21 | 35.28 | 15,219,906 | +0.05(+0.14%) |
Jul 29, 2005 | 35.55 | 35.72 | 35.23 | 35.23 | 16,244,475 | -0.33(-0.93%) |
Jul 28, 2005 | 35.65 | 35.77 | 35.51 | 35.56 | 14,979,202 | -0.11(-0.32%) |
Jul 27, 2005 | 35.85 | 35.95 | 35.51 | 35.68 | 28,537,076 | -0.31(-0.85%) |
Jul 26, 2005 | 36.01 | 36.15 | 35.89 | 35.98 | 19,159,404 | -0.11(-0.29%) |
Jul 25, 2005 | 36.30 | 36.42 | 36.09 | 36.09 | 12,664,733 | -0.15(-0.42%) |
Jul 22, 2005 | 36.14 | 36.24 | 35.97 | 36.24 | 10,009,937 | +0.20(+0.56%) |
Jul 21, 2005 | 36.28 | 36.33 | 36.04 | 36.04 | 14,798,024 | -0.21(-0.58%) |
Jul 20, 2005 | 36.22 | 36.35 | 36.02 | 36.25 | 16,253,138 | +0.03(+0.09%) |
Jul 19, 2005 | 36.59 | 36.85 | 36.03 | 36.22 | 22,767,610 | -0.21(-0.58%) |
Jul 18, 2005 | 36.60 | 36.84 | 36.43 | 36.43 | 23,836,854 | -0.73(-1.96%) |
Jul 15, 2005 | 37.02 | 37.21 | 36.99 | 37.15 | 17,262,238 | +0.14(+0.37%) |
Jul 14, 2005 | 37.01 | 37.13 | 36.94 | 37.02 | 17,133,532 | +0.05(+0.13%) |
Jul 13, 2005 | 36.96 | 37.01 | 36.69 | 36.97 | 17,470,394 | +0.36(+0.97%) |
Jul 12, 2005 | 36.50 | 36.82 | 36.42 | 36.61 | 18,198,074 | +0.11(+0.31%) |
Jul 11, 2005 | 36.59 | 36.75 | 36.36 | 36.50 | 19,202,966 | +0.02(+0.04%) |
Jul 08, 2005 | 36.16 | 36.54 | 36.01 | 36.48 | 18,719,084 | +0.38(+1.05%) |
Jul 07, 2005 | 36.08 | 36.20 | 35.80 | 36.10 | 21,450,608 | -0.02(-0.04%) |
Jul 06, 2005 | 36.48 | 36.52 | 36.12 | 36.12 | 28,307,882 | -0.33(-0.91%) |
Jul 05, 2005 | 36.44 | 36.51 | 36.05 | 36.45 | 32,071,894 | +0.11(+0.29%) |