Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.20 | 35.63 | 35.20 | 35.63 | 4,540,015 | +0.45(+1.28%) |
Sep 29, 2005 | 34.56 | 35.19 | 34.40 | 35.18 | 4,304,609 | +0.55(+1.60%) |
Sep 28, 2005 | 34.83 | 35.03 | 34.49 | 34.63 | 4,370,090 | -0.19(-0.54%) |
Sep 27, 2005 | 34.92 | 35.00 | 34.55 | 34.81 | 5,331,199 | -0.17(-0.48%) |
Sep 26, 2005 | 35.02 | 35.02 | 34.86 | 34.98 | 1,473,051 | +0.22(+0.64%) |
Sep 23, 2005 | 34.76 | 34.97 | 34.53 | 34.76 | 3,558,161 | -0.43(-1.21%) |
Sep 22, 2005 | 35.19 | 35.27 | 34.54 | 35.19 | 8,833,080 | +0.25(+0.71%) |
Sep 21, 2005 | 35.70 | 35.70 | 34.94 | 34.94 | 7,169,177 | -0.83(-2.33%) |
Sep 20, 2005 | 36.01 | 36.19 | 35.72 | 35.77 | 4,086,158 | -0.25(-0.69%) |
Sep 19, 2005 | 36.03 | 36.36 | 35.98 | 36.02 | 1,578,939 | -0.27(-0.73%) |
Sep 16, 2005 | 36.42 | 36.42 | 36.14 | 36.28 | 5,276,361 | -0.22(-0.61%) |
Sep 15, 2005 | 36.35 | 36.53 | 36.29 | 36.50 | 2,880,803 | +0.16(+0.43%) |
Sep 14, 2005 | 36.47 | 36.59 | 36.23 | 36.35 | 2,644,855 | -0.02(-0.06%) |
Sep 13, 2005 | 36.47 | 36.61 | 36.31 | 36.37 | 2,649,545 | -0.24(-0.65%) |
Sep 12, 2005 | 36.62 | 36.72 | 36.56 | 36.61 | 2,101,344 | -0.03(-0.09%) |
Sep 09, 2005 | 36.62 | 36.76 | 36.54 | 36.64 | 1,059,240 | +0.11(+0.30%) |
Sep 08, 2005 | 36.31 | 36.73 | 36.31 | 36.53 | 1,754,097 | -0.20(-0.54%) |
Sep 07, 2005 | 36.92 | 36.98 | 36.55 | 36.73 | 1,752,834 | -0.22(-0.60%) |
Sep 06, 2005 | 36.14 | 36.95 | 36.14 | 36.95 | 1,988,241 | +0.81(+2.24%) |
Sep 02, 2005 | 36.27 | 36.42 | 36.03 | 36.14 | 1,261,456 | -0.11(-0.31%) |
Sep 01, 2005 | 36.02 | 36.72 | 35.92 | 36.26 | 5,670,510 | +0.28(+0.79%) |
Aug 31, 2005 | 35.68 | 36.06 | 35.30 | 35.97 | 5,519,525 | +0.64(+1.82%) |
Aug 30, 2005 | 34.92 | 35.40 | 34.92 | 35.33 | 2,973,162 | +0.18(+0.52%) |
Aug 29, 2005 | 34.93 | 35.28 | 34.81 | 35.15 | 1,262,718 | -0.21(-0.58%) |
Aug 26, 2005 | 35.75 | 35.80 | 35.20 | 35.35 | 4,030,959 | -0.37(-1.02%) |
Aug 25, 2005 | 35.57 | 35.83 | 35.47 | 35.72 | 1,871,890 | +0.20(+0.56%) |
Aug 24, 2005 | 34.90 | 35.89 | 34.90 | 35.52 | 4,788,410 | +0.09(+0.27%) |
Aug 23, 2005 | 35.56 | 35.64 | 35.32 | 35.42 | 4,641,394 | +0.04(+0.13%) |
Aug 22, 2005 | 35.17 | 35.43 | 35.17 | 35.38 | 1,159,536 | +0.17(+0.47%) |
Aug 19, 2005 | 35.34 | 35.40 | 35.20 | 35.21 | 1,058,158 | -0.16(-0.44%) |
Aug 18, 2005 | 35.51 | 35.52 | 35.26 | 35.37 | 2,866,732 | -0.25(-0.70%) |
Aug 17, 2005 | 35.76 | 35.89 | 35.48 | 35.62 | 7,342,350 | -0.34(-0.94%) |
Aug 16, 2005 | 35.62 | 36.09 | 35.62 | 35.96 | 4,924,062 | +0.09(+0.25%) |
Aug 15, 2005 | 35.45 | 36.00 | 35.34 | 35.87 | 1,963,347 | +0.37(+1.03%) |
Aug 12, 2005 | 35.45 | 35.64 | 35.18 | 35.50 | 3,682,449 | -0.06(-0.17%) |
Aug 11, 2005 | 35.06 | 35.56 | 35.05 | 35.56 | 3,318,064 | +0.49(+1.41%) |
Aug 10, 2005 | 35.15 | 35.53 | 34.97 | 35.07 | 4,547,772 | -0.08(-0.22%) |
Aug 09, 2005 | 34.65 | 35.31 | 34.59 | 35.15 | 8,588,473 | +0.53(+1.52%) |
Aug 08, 2005 | 35.65 | 35.65 | 34.44 | 34.62 | 18,650,178 | -1.19(-3.33%) |
Aug 05, 2005 | 36.70 | 36.88 | 35.59 | 35.81 | 13,443,086 | -1.44(-3.87%) |
Aug 04, 2005 | 37.72 | 37.72 | 37.01 | 37.25 | 5,611,162 | -0.53(-1.39%) |
Aug 03, 2005 | 37.83 | 37.95 | 37.51 | 37.78 | 3,348,911 | -0.12(-0.32%) |
Aug 02, 2005 | 37.61 | 37.90 | 37.50 | 37.90 | 3,548,601 | +0.39(+1.03%) |
Aug 01, 2005 | 37.59 | 37.75 | 37.36 | 37.51 | 4,602,610 | -0.07(-0.19%) |
Jul 29, 2005 | 37.75 | 37.75 | 37.51 | 37.59 | 4,467,499 | -0.08(-0.22%) |
Jul 28, 2005 | 37.34 | 37.78 | 37.27 | 37.67 | 3,898,554 | +0.50(+1.36%) |
Jul 27, 2005 | 37.14 | 37.26 | 36.88 | 37.16 | 4,180,140 | +0.05(+0.13%) |
Jul 26, 2005 | 36.88 | 37.19 | 36.80 | 37.11 | 2,908,763 | +0.33(+0.90%) |
Jul 25, 2005 | 36.70 | 36.90 | 36.65 | 36.78 | 1,735,877 | +0.09(+0.24%) |
Jul 22, 2005 | 36.44 | 36.69 | 36.40 | 36.69 | 2,665,238 | +0.35(+0.96%) |
Jul 21, 2005 | 36.91 | 36.92 | 36.27 | 36.34 | 7,127,868 | -0.60(-1.64%) |
Jul 20, 2005 | 36.61 | 36.98 | 36.42 | 36.95 | 2,015,660 | +0.35(+0.97%) |
Jul 19, 2005 | 36.43 | 36.67 | 36.37 | 36.59 | 1,612,672 | +0.24(+0.67%) |
Jul 18, 2005 | 36.31 | 36.50 | 36.09 | 36.35 | 1,004,402 | +0.15(+0.41%) |
Jul 15, 2005 | 36.03 | 36.29 | 35.88 | 36.20 | 1,747,603 | +0.17(+0.46%) |
Jul 14, 2005 | 36.64 | 36.84 | 36.00 | 36.03 | 6,484,422 | -0.61(-1.66%) |
Jul 13, 2005 | 36.86 | 36.86 | 36.63 | 36.64 | 2,708,171 | -0.32(-0.87%) |
Jul 12, 2005 | 36.98 | 37.10 | 36.77 | 36.96 | 3,455,340 | +0.06(+0.17%) |
Jul 11, 2005 | 36.59 | 37.00 | 36.56 | 36.90 | 4,561,662 | +0.45(+1.25%) |
Jul 08, 2005 | 35.92 | 36.62 | 35.87 | 36.45 | 3,921,644 | +0.50(+1.39%) |
Jul 07, 2005 | 35.51 | 35.97 | 35.45 | 35.95 | 1,601,849 | +0.14(+0.39%) |
Jul 06, 2005 | 35.98 | 36.06 | 35.79 | 35.81 | 1,388,630 | -0.13(-0.37%) |
Jul 05, 2005 | 35.56 | 36.13 | 35.45 | 35.94 | 2,233,389 | +0.38(+1.08%) |