Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.61 | 34.75 | 34.20 | 34.20 | 5,312,077 | -0.61(-1.75%) |
Sep 29, 2005 | 34.93 | 34.99 | 34.77 | 34.81 | 7,688,745 | -0.08(-0.22%) |
Sep 28, 2005 | 34.88 | 34.93 | 34.45 | 34.88 | 7,067,024 | +0.59(+1.72%) |
Sep 27, 2005 | 34.23 | 34.36 | 34.16 | 34.30 | 4,580,762 | -0.13(-0.36%) |
Sep 26, 2005 | 33.79 | 34.43 | 33.73 | 34.42 | 6,193,176 | +0.40(+1.18%) |
Sep 23, 2005 | 34.01 | 34.11 | 33.82 | 34.02 | 5,295,503 | -0.43(-1.25%) |
Sep 22, 2005 | 34.50 | 34.70 | 34.13 | 34.45 | 7,571,072 | -0.26(-0.74%) |
Sep 21, 2005 | 34.85 | 35.07 | 34.57 | 34.71 | 7,617,271 | +0.24(+0.70%) |
Sep 20, 2005 | 34.46 | 34.88 | 34.36 | 34.46 | 8,142,864 | -0.12(-0.35%) |
Sep 19, 2005 | 34.58 | 34.80 | 34.40 | 34.58 | 6,706,961 | +0.50(+1.47%) |
Sep 16, 2005 | 34.17 | 34.23 | 33.98 | 34.08 | 6,375,072 | +0.31(+0.93%) |
Sep 15, 2005 | 33.86 | 33.96 | 33.47 | 33.77 | 6,742,387 | +0.38(+1.14%) |
Sep 14, 2005 | 33.40 | 33.50 | 33.26 | 33.39 | 6,991,407 | +0.17(+0.51%) |
Sep 13, 2005 | 33.26 | 33.48 | 33.21 | 33.22 | 7,979,821 | -0.49(-1.45%) |
Sep 12, 2005 | 33.89 | 33.94 | 33.59 | 33.71 | 7,380,474 | -0.44(-1.29%) |
Sep 09, 2005 | 33.76 | 34.22 | 33.73 | 34.15 | 7,342,355 | +0.79(+2.37%) |
Sep 08, 2005 | 33.60 | 33.72 | 33.25 | 33.35 | 6,732,028 | -0.20(-0.59%) |
Sep 07, 2005 | 33.64 | 33.94 | 33.54 | 33.55 | 7,003,630 | -0.31(-0.91%) |
Sep 06, 2005 | 33.86 | 33.98 | 33.72 | 33.86 | 8,324,139 | +0.17(+0.50%) |
Sep 02, 2005 | 33.69 | 33.85 | 33.51 | 33.69 | 6,581,001 | -0.07(-0.21%) |
Sep 01, 2005 | 33.76 | 33.89 | 33.60 | 33.76 | 7,183,662 | +0.76(+2.30%) |
Aug 31, 2005 | 33.01 | 33.08 | 32.50 | 33.01 | 9,097,717 | +0.76(+2.37%) |
Aug 30, 2005 | 31.90 | 32.32 | 31.87 | 32.24 | 6,737,000 | +0.22(+0.68%) |
Aug 29, 2005 | 32.22 | 32.33 | 31.79 | 32.03 | 3,933,145 | +0.11(+0.35%) |
Aug 26, 2005 | 32.34 | 32.40 | 31.92 | 31.92 | 4,976,874 | -0.51(-1.56%) |
Aug 25, 2005 | 32.55 | 32.57 | 32.26 | 32.42 | 4,594,850 | -0.11(-0.34%) |
Aug 24, 2005 | 32.39 | 32.62 | 32.34 | 32.53 | 6,865,447 | +0.14(+0.42%) |
Aug 23, 2005 | 32.56 | 32.60 | 32.34 | 32.40 | 6,195,869 | -0.28(-0.86%) |
Aug 22, 2005 | 32.85 | 33.00 | 32.48 | 32.68 | 7,083,805 | -0.17(-0.53%) |
Aug 19, 2005 | 32.88 | 32.92 | 32.79 | 32.85 | 5,260,491 | +0.42(+1.28%) |
Aug 18, 2005 | 32.57 | 32.66 | 32.21 | 32.44 | 6,788,793 | -0.37(-1.12%) |
Aug 17, 2005 | 33.25 | 33.57 | 32.72 | 32.80 | 9,428,569 | -0.39(-1.16%) |
Aug 16, 2005 | 33.40 | 33.58 | 33.19 | 33.19 | 7,682,116 | -0.56(-1.66%) |
Aug 15, 2005 | 33.74 | 33.90 | 33.63 | 33.75 | 4,975,838 | -0.30(-0.89%) |
Aug 12, 2005 | 34.20 | 34.23 | 33.98 | 34.05 | 5,616,204 | -0.01(-0.04%) |
Aug 11, 2005 | 34.30 | 34.39 | 33.91 | 34.07 | 9,158,004 | +0.00(+0.00%) |
Aug 10, 2005 | 34.09 | 34.13 | 33.82 | 34.07 | 8,502,928 | +0.19(+0.57%) |
Aug 09, 2005 | 34.10 | 34.16 | 33.76 | 33.88 | 10,714,481 | +0.47(+1.42%) |
Aug 08, 2005 | 33.33 | 33.64 | 33.33 | 33.40 | 7,693,096 | +0.63(+1.91%) |
Aug 05, 2005 | 32.95 | 32.96 | 32.63 | 32.77 | 5,223,822 | -0.06(-0.19%) |
Aug 04, 2005 | 32.86 | 33.15 | 32.77 | 32.84 | 6,921,176 | -0.09(-0.28%) |
Aug 03, 2005 | 33.07 | 33.20 | 32.87 | 32.93 | 10,518,704 | +0.34(+1.05%) |
Aug 02, 2005 | 32.33 | 32.59 | 32.33 | 32.59 | 5,249,097 | +0.42(+1.32%) |
Aug 01, 2005 | 32.23 | 32.34 | 32.04 | 32.16 | 5,859,630 | +0.36(+1.14%) |
Jul 29, 2005 | 32.31 | 32.34 | 31.80 | 31.80 | 7,737,637 | -0.32(-1.01%) |
Jul 28, 2005 | 32.32 | 32.32 | 31.92 | 32.12 | 8,544,362 | +0.15(+0.48%) |
Jul 27, 2005 | 31.73 | 32.07 | 31.69 | 31.97 | 6,247,455 | +0.35(+1.11%) |
Jul 26, 2005 | 31.82 | 31.91 | 31.62 | 31.62 | 6,035,104 | -0.67(-2.06%) |
Jul 25, 2005 | 32.27 | 32.50 | 32.12 | 32.28 | 8,420,888 | +0.45(+1.41%) |
Jul 22, 2005 | 31.42 | 31.83 | 31.40 | 31.83 | 5,109,256 | +0.54(+1.71%) |
Jul 21, 2005 | 31.24 | 31.38 | 31.14 | 31.30 | 5,170,786 | -0.33(-1.05%) |
Jul 20, 2005 | 31.21 | 31.69 | 31.10 | 31.63 | 7,590,546 | -0.21(-0.65%) |
Jul 19, 2005 | 31.71 | 31.84 | 31.48 | 31.84 | 6,929,048 | +0.23(+0.72%) |
Jul 18, 2005 | 31.57 | 31.70 | 31.50 | 31.61 | 5,611,232 | +0.22(+0.71%) |
Jul 15, 2005 | 31.41 | 31.50 | 31.33 | 31.39 | 5,884,905 | -0.01(-0.05%) |
Jul 14, 2005 | 31.89 | 31.98 | 31.28 | 31.40 | 9,363,932 | -0.31(-0.97%) |
Jul 13, 2005 | 31.76 | 31.87 | 31.56 | 31.71 | 5,625,113 | +0.00(+0.00%) |
Jul 12, 2005 | 32.02 | 32.06 | 31.68 | 31.71 | 12,329,588 | -0.35(-1.10%) |
Jul 11, 2005 | 31.98 | 32.31 | 31.92 | 32.07 | 8,132,920 | +0.06(+0.18%) |
Jul 08, 2005 | 31.85 | 32.26 | 31.84 | 32.01 | 9,398,944 | +0.53(+1.69%) |
Jul 07, 2005 | 31.09 | 31.54 | 30.97 | 31.48 | 8,020,841 | -0.15(-0.47%) |
Jul 06, 2005 | 32.13 | 32.20 | 31.57 | 31.63 | 10,060,441 | -0.23(-0.73%) |
Jul 05, 2005 | 31.26 | 31.86 | 31.25 | 31.86 | 9,111,390 | +1.34(+4.38%) |