Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.04 | 35.33 | 34.85 | 35.16 | 5,358,491 | +0.29(+0.83%) |
Sep 29, 2005 | 34.64 | 35.13 | 34.23 | 34.87 | 6,146,461 | +0.09(+0.27%) |
Sep 28, 2005 | 35.82 | 36.09 | 34.63 | 34.77 | 6,254,576 | -0.93(-2.60%) |
Sep 27, 2005 | 35.82 | 36.05 | 35.27 | 35.70 | 3,914,741 | +0.03(+0.10%) |
Sep 26, 2005 | 36.15 | 36.69 | 35.25 | 35.67 | 6,416,010 | +0.06(+0.17%) |
Sep 23, 2005 | 35.61 | 36.13 | 35.39 | 35.61 | 5,357,014 | -0.01(-0.02%) |
Sep 22, 2005 | 34.52 | 35.78 | 34.30 | 35.61 | 7,950,890 | +1.18(+3.44%) |
Sep 21, 2005 | 34.42 | 34.71 | 33.78 | 34.43 | 8,729,408 | +0.01(+0.02%) |
Sep 20, 2005 | 34.42 | 35.64 | 34.29 | 34.42 | 6,155,618 | -0.94(-2.66%) |
Sep 19, 2005 | 35.92 | 35.97 | 35.14 | 35.36 | 5,097,951 | -0.72(-2.01%) |
Sep 16, 2005 | 36.10 | 36.26 | 35.74 | 36.09 | 8,705,333 | +0.36(+1.00%) |
Sep 15, 2005 | 35.86 | 36.10 | 35.52 | 35.73 | 2,725,622 | +0.01(+0.04%) |
Sep 14, 2005 | 37.24 | 37.24 | 35.68 | 35.71 | 6,672,710 | -0.98(-2.66%) |
Sep 13, 2005 | 37.52 | 37.54 | 36.68 | 36.69 | 5,513,574 | -0.83(-2.22%) |
Sep 12, 2005 | 36.70 | 37.65 | 36.61 | 37.52 | 6,335,958 | +0.69(+1.88%) |
Sep 09, 2005 | 36.61 | 36.96 | 36.53 | 36.83 | 3,735,287 | +0.24(+0.65%) |
Sep 08, 2005 | 36.07 | 36.62 | 36.00 | 36.59 | 5,465,720 | -0.06(-0.17%) |
Sep 07, 2005 | 36.55 | 36.74 | 36.22 | 36.66 | 4,625,022 | +0.12(+0.33%) |
Sep 06, 2005 | 36.16 | 36.83 | 36.12 | 36.53 | 5,717,693 | +0.54(+1.51%) |
Sep 02, 2005 | 36.39 | 36.56 | 35.77 | 35.99 | 5,903,793 | +0.26(+0.72%) |
Sep 01, 2005 | 36.49 | 36.87 | 35.51 | 35.73 | 8,233,289 | -0.66(-1.80%) |
Aug 31, 2005 | 36.69 | 36.69 | 35.73 | 36.39 | 10,352,611 | -0.26(-0.72%) |
Aug 30, 2005 | 37.69 | 37.72 | 36.41 | 36.66 | 6,709,043 | -1.07(-2.84%) |
Aug 29, 2005 | 37.73 | 37.89 | 37.25 | 37.73 | 4,062,291 | +0.03(+0.07%) |
Aug 26, 2005 | 37.92 | 37.98 | 37.62 | 37.70 | 5,073,877 | -0.22(-0.59%) |
Aug 25, 2005 | 38.22 | 38.35 | 37.69 | 37.92 | 4,741,999 | +0.18(+0.47%) |
Aug 24, 2005 | 37.64 | 38.23 | 37.64 | 37.75 | 5,158,951 | -0.24(-0.62%) |
Aug 23, 2005 | 38.46 | 38.75 | 37.92 | 37.98 | 5,962,134 | -0.03(-0.07%) |
Aug 22, 2005 | 37.52 | 38.05 | 37.44 | 38.01 | 5,474,877 | +0.54(+1.45%) |
Aug 19, 2005 | 38.12 | 38.12 | 37.32 | 37.47 | 6,171,570 | -0.55(-1.44%) |
Aug 18, 2005 | 37.92 | 38.13 | 37.79 | 38.02 | 5,026,761 | +0.10(+0.27%) |
Aug 17, 2005 | 37.78 | 38.25 | 37.72 | 37.92 | 5,323,930 | +0.20(+0.52%) |
Aug 16, 2005 | 38.52 | 38.52 | 37.71 | 37.72 | 5,747,971 | -0.98(-2.52%) |
Aug 15, 2005 | 38.52 | 38.92 | 38.14 | 38.69 | 4,779,957 | +0.39(+1.01%) |
Aug 12, 2005 | 37.68 | 38.39 | 37.54 | 38.31 | 5,981,334 | +0.63(+1.67%) |
Aug 11, 2005 | 38.39 | 38.80 | 37.36 | 37.68 | 9,103,970 | +0.07(+0.20%) |
Aug 10, 2005 | 37.79 | 38.21 | 37.34 | 37.60 | 5,804,244 | +0.08(+0.22%) |
Aug 09, 2005 | 37.58 | 38.00 | 37.51 | 37.52 | 4,681,442 | +0.25(+0.67%) |
Aug 08, 2005 | 37.75 | 37.83 | 37.12 | 37.27 | 2,992,513 | -0.28(-0.76%) |
Aug 05, 2005 | 37.66 | 38.02 | 37.33 | 37.56 | 4,133,186 | -0.42(-1.11%) |
Aug 04, 2005 | 38.73 | 38.73 | 37.80 | 37.98 | 7,788,274 | -1.07(-2.74%) |
Aug 03, 2005 | 38.91 | 39.20 | 38.53 | 39.05 | 5,059,254 | +0.02(+0.05%) |
Aug 02, 2005 | 39.17 | 39.21 | 38.35 | 39.03 | 6,840,643 | -0.11(-0.28%) |
Aug 01, 2005 | 39.54 | 39.55 | 38.98 | 39.13 | 7,091,139 | -0.64(-1.62%) |
Jul 29, 2005 | 40.22 | 40.36 | 39.76 | 39.78 | 4,458,861 | -0.60(-1.49%) |
Jul 28, 2005 | 40.39 | 40.47 | 40.10 | 40.38 | 3,735,140 | +0.20(+0.49%) |
Jul 27, 2005 | 40.10 | 40.26 | 39.80 | 40.18 | 2,530,070 | +0.22(+0.54%) |
Jul 26, 2005 | 40.15 | 40.56 | 39.78 | 39.97 | 4,629,748 | +0.21(+0.53%) |
Jul 25, 2005 | 40.01 | 40.28 | 39.65 | 39.76 | 4,654,118 | -0.26(-0.64%) |
Jul 22, 2005 | 39.40 | 40.03 | 39.37 | 40.01 | 4,826,630 | +0.59(+1.49%) |
Jul 21, 2005 | 40.45 | 40.48 | 39.26 | 39.42 | 7,338,976 | -1.18(-2.92%) |
Jul 20, 2005 | 40.26 | 40.62 | 39.79 | 40.61 | 5,547,102 | +0.28(+0.71%) |
Jul 19, 2005 | 40.28 | 40.43 | 39.88 | 40.33 | 4,059,042 | +0.38(+0.95%) |
Jul 18, 2005 | 39.74 | 40.08 | 39.70 | 39.95 | 3,063,999 | +0.20(+0.51%) |
Jul 15, 2005 | 39.44 | 39.78 | 39.38 | 39.74 | 3,433,983 | +0.21(+0.53%) |
Jul 14, 2005 | 39.47 | 39.93 | 39.08 | 39.53 | 5,596,581 | +0.35(+0.90%) |
Jul 13, 2005 | 39.44 | 39.51 | 38.92 | 39.18 | 4,991,461 | -0.26(-0.67%) |
Jul 12, 2005 | 38.66 | 39.69 | 38.64 | 39.45 | 7,674,399 | +0.71(+1.84%) |
Jul 11, 2005 | 38.92 | 38.94 | 38.59 | 38.73 | 2,997,092 | +0.19(+0.49%) |
Jul 08, 2005 | 38.34 | 38.81 | 38.15 | 38.54 | 6,234,194 | +0.35(+0.90%) |
Jul 07, 2005 | 37.55 | 38.59 | 37.54 | 38.20 | 6,979,627 | +0.58(+1.55%) |
Jul 06, 2005 | 37.88 | 37.88 | 37.39 | 37.62 | 4,912,295 | -0.33(-0.86%) |
Jul 05, 2005 | 36.98 | 38.02 | 36.88 | 37.94 | 4,256,072 | +1.00(+2.71%) |