Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.85 | 33.89 | 33.51 | 33.59 | 7,318,316 | -0.48(-1.42%) |
Sep 29, 2005 | 33.58 | 34.11 | 33.42 | 34.07 | 6,185,753 | +0.51(+1.53%) |
Sep 28, 2005 | 33.55 | 33.87 | 33.38 | 33.56 | 6,023,708 | -0.06(-0.19%) |
Sep 27, 2005 | 33.45 | 33.76 | 33.25 | 33.62 | 5,093,503 | +0.18(+0.53%) |
Sep 26, 2005 | 33.89 | 34.14 | 33.02 | 33.45 | 7,118,189 | -0.31(-0.93%) |
Sep 23, 2005 | 33.76 | 34.02 | 33.67 | 33.76 | 3,317,541 | -0.10(-0.30%) |
Sep 22, 2005 | 33.69 | 34.05 | 33.68 | 33.86 | 5,692,607 | +0.16(+0.48%) |
Sep 21, 2005 | 33.70 | 33.99 | 33.63 | 33.70 | 6,232,279 | -0.26(-0.76%) |
Sep 20, 2005 | 34.34 | 34.44 | 33.95 | 33.95 | 7,561,781 | -0.41(-1.21%) |
Sep 19, 2005 | 34.37 | 34.52 | 34.18 | 34.37 | 5,285,822 | -0.28(-0.80%) |
Sep 16, 2005 | 34.57 | 34.68 | 34.46 | 34.64 | 10,606,061 | +0.18(+0.53%) |
Sep 15, 2005 | 34.80 | 34.84 | 34.35 | 34.46 | 3,567,858 | -0.34(-0.97%) |
Sep 14, 2005 | 34.89 | 35.12 | 34.61 | 34.80 | 3,957,754 | -0.04(-0.13%) |
Sep 13, 2005 | 35.55 | 35.55 | 34.79 | 34.84 | 6,272,273 | -0.90(-2.51%) |
Sep 12, 2005 | 35.51 | 35.83 | 35.48 | 35.74 | 3,652,625 | +0.14(+0.41%) |
Sep 09, 2005 | 35.52 | 35.74 | 35.32 | 35.60 | 3,369,166 | +0.17(+0.48%) |
Sep 08, 2005 | 35.15 | 35.55 | 35.06 | 35.43 | 6,174,440 | +0.06(+0.16%) |
Sep 07, 2005 | 34.92 | 35.37 | 34.85 | 35.37 | 5,786,138 | +0.46(+1.31%) |
Sep 06, 2005 | 34.52 | 34.91 | 34.48 | 34.91 | 4,390,193 | +0.55(+1.61%) |
Sep 02, 2005 | 34.39 | 34.51 | 34.17 | 34.36 | 4,093,030 | +0.15(+0.44%) |
Sep 01, 2005 | 34.35 | 34.50 | 34.00 | 34.21 | 5,379,990 | -0.32(-0.93%) |
Aug 31, 2005 | 33.93 | 34.56 | 33.89 | 34.53 | 9,029,269 | +0.60(+1.76%) |
Aug 30, 2005 | 33.83 | 33.95 | 33.61 | 33.93 | 5,830,433 | +0.02(+0.06%) |
Aug 29, 2005 | 33.52 | 34.00 | 33.40 | 33.92 | 4,751,089 | +0.40(+1.18%) |
Aug 26, 2005 | 33.58 | 33.68 | 33.14 | 33.52 | 6,420,296 | -0.06(-0.17%) |
Aug 25, 2005 | 33.39 | 33.65 | 33.30 | 33.58 | 5,457,427 | +0.07(+0.21%) |
Aug 24, 2005 | 33.78 | 33.92 | 33.39 | 33.51 | 7,361,496 | -0.21(-0.61%) |
Aug 23, 2005 | 33.58 | 33.97 | 33.39 | 33.71 | 12,792,155 | +0.63(+1.92%) |
Aug 22, 2005 | 33.14 | 33.38 | 32.84 | 33.08 | 4,966,512 | +0.09(+0.27%) |
Aug 19, 2005 | 33.33 | 33.34 | 32.92 | 32.99 | 6,224,791 | +0.03(+0.10%) |
Aug 18, 2005 | 32.99 | 33.04 | 32.62 | 32.96 | 6,285,020 | -0.16(-0.49%) |
Aug 17, 2005 | 33.04 | 33.40 | 32.85 | 33.12 | 6,005,385 | +0.03(+0.09%) |
Aug 16, 2005 | 33.34 | 33.41 | 33.03 | 33.09 | 6,058,444 | -0.20(-0.60%) |
Aug 15, 2005 | 33.55 | 33.60 | 33.26 | 33.29 | 3,565,308 | -0.23(-0.67%) |
Aug 12, 2005 | 33.49 | 33.68 | 33.39 | 33.52 | 3,568,495 | -0.14(-0.43%) |
Aug 11, 2005 | 33.81 | 33.81 | 33.58 | 33.66 | 5,066,575 | -0.16(-0.48%) |
Aug 10, 2005 | 33.90 | 34.15 | 33.69 | 33.83 | 5,511,761 | +0.04(+0.11%) |
Aug 09, 2005 | 33.42 | 33.94 | 33.36 | 33.79 | 5,561,633 | +0.46(+1.39%) |
Aug 08, 2005 | 33.55 | 33.63 | 33.16 | 33.33 | 6,070,872 | -0.22(-0.65%) |
Aug 05, 2005 | 33.85 | 33.88 | 33.26 | 33.55 | 8,637,142 | -0.28(-0.83%) |
Aug 04, 2005 | 34.36 | 34.48 | 33.74 | 33.83 | 9,355,908 | -0.65(-1.89%) |
Aug 03, 2005 | 34.86 | 34.99 | 34.24 | 34.48 | 9,850,807 | -0.67(-1.91%) |
Aug 02, 2005 | 35.27 | 35.32 | 34.96 | 35.15 | 11,612,429 | -0.43(-1.20%) |
Aug 01, 2005 | 35.35 | 35.77 | 35.33 | 35.58 | 6,867,713 | +0.23(+0.66%) |
Jul 29, 2005 | 35.13 | 35.47 | 35.08 | 35.35 | 8,179,050 | +0.55(+1.59%) |
Jul 28, 2005 | 34.74 | 35.01 | 34.51 | 34.79 | 4,626,170 | +0.33(+0.97%) |
Jul 27, 2005 | 34.14 | 34.61 | 34.12 | 34.46 | 4,854,977 | +0.35(+1.01%) |
Jul 26, 2005 | 34.47 | 34.52 | 34.11 | 34.12 | 4,362,627 | -0.24(-0.71%) |
Jul 25, 2005 | 34.61 | 34.69 | 34.21 | 34.36 | 6,089,036 | -0.16(-0.45%) |
Jul 22, 2005 | 34.99 | 35.14 | 34.39 | 34.52 | 10,322,442 | -0.78(-2.22%) |
Jul 21, 2005 | 35.31 | 35.66 | 35.15 | 35.30 | 10,166,293 | -0.63(-1.76%) |
Jul 20, 2005 | 35.67 | 36.02 | 35.56 | 35.94 | 4,723,683 | +0.34(+0.95%) |
Jul 19, 2005 | 35.87 | 35.96 | 35.53 | 35.60 | 4,794,269 | -0.05(-0.14%) |
Jul 18, 2005 | 35.54 | 35.70 | 35.30 | 35.65 | 3,123,947 | +0.09(+0.25%) |
Jul 15, 2005 | 35.52 | 35.85 | 35.41 | 35.56 | 7,115,959 | -0.18(-0.49%) |
Jul 14, 2005 | 35.38 | 35.77 | 35.32 | 35.74 | 4,744,556 | +0.35(+0.99%) |
Jul 13, 2005 | 35.31 | 35.46 | 35.19 | 35.38 | 4,038,697 | -0.04(-0.12%) |
Jul 12, 2005 | 35.53 | 35.67 | 35.18 | 35.43 | 5,960,611 | -0.11(-0.30%) |
Jul 11, 2005 | 35.59 | 35.60 | 35.31 | 35.53 | 4,098,448 | +0.23(+0.66%) |
Jul 08, 2005 | 34.78 | 35.39 | 34.64 | 35.30 | 5,515,903 | +0.65(+1.88%) |
Jul 07, 2005 | 34.36 | 34.76 | 34.36 | 34.65 | 6,343,178 | -0.26(-0.76%) |
Jul 06, 2005 | 34.99 | 35.23 | 34.60 | 34.91 | 4,633,499 | -0.06(-0.16%) |
Jul 05, 2005 | 34.61 | 35.06 | 34.52 | 34.97 | 3,849,724 | +0.19(+0.54%) |