Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.79 | 35.45 | 33.72 | 34.80 | 5,654,802 | +1.28(+3.81%) |
Sep 29, 2005 | 32.60 | 33.72 | 32.44 | 33.52 | 3,449,552 | +0.76(+2.32%) |
Sep 28, 2005 | 32.22 | 33.49 | 32.22 | 32.76 | 3,752,391 | -0.09(-0.28%) |
Sep 27, 2005 | 33.86 | 33.86 | 32.84 | 32.85 | 3,288,105 | +0.13(+0.41%) |
Sep 26, 2005 | 33.07 | 33.93 | 32.42 | 32.72 | 4,960,021 | +0.25(+0.77%) |
Sep 23, 2005 | 32.63 | 33.37 | 31.52 | 32.47 | 5,939,447 | +0.36(+1.11%) |
Sep 22, 2005 | 30.99 | 32.49 | 30.89 | 32.11 | 5,639,903 | +1.14(+3.70%) |
Sep 21, 2005 | 32.08 | 32.08 | 30.83 | 30.97 | 8,133,093 | -1.12(-3.48%) |
Sep 20, 2005 | 34.02 | 34.34 | 31.83 | 32.08 | 5,992,594 | -1.78(-5.26%) |
Sep 19, 2005 | 34.57 | 34.58 | 33.65 | 33.86 | 2,896,449 | -0.80(-2.30%) |
Sep 16, 2005 | 35.09 | 35.25 | 34.46 | 34.66 | 3,554,987 | -0.24(-0.70%) |
Sep 15, 2005 | 35.57 | 35.57 | 34.20 | 34.90 | 4,993,112 | -0.84(-2.34%) |
Sep 14, 2005 | 36.37 | 36.40 | 35.69 | 35.74 | 2,713,657 | -0.28(-0.78%) |
Sep 13, 2005 | 37.00 | 37.06 | 35.89 | 36.02 | 2,887,997 | -0.80(-2.18%) |
Sep 12, 2005 | 35.95 | 36.92 | 35.83 | 36.82 | 3,578,194 | +0.80(+2.21%) |
Sep 09, 2005 | 37.70 | 37.70 | 35.91 | 36.03 | 6,895,953 | -1.77(-4.69%) |
Sep 08, 2005 | 38.22 | 38.39 | 37.75 | 37.80 | 1,581,235 | -0.72(-1.87%) |
Sep 07, 2005 | 38.24 | 38.53 | 37.87 | 38.52 | 3,692,654 | +0.28(+0.73%) |
Sep 06, 2005 | 37.87 | 38.39 | 37.78 | 38.24 | 2,197,227 | +0.50(+1.31%) |
Sep 02, 2005 | 38.04 | 38.13 | 37.17 | 37.74 | 1,926,764 | +0.38(+1.01%) |
Sep 01, 2005 | 38.82 | 38.82 | 37.36 | 37.37 | 4,060,816 | -1.45(-3.74%) |
Aug 31, 2005 | 37.56 | 39.02 | 37.70 | 38.82 | 3,912,405 | +1.26(+3.36%) |
Aug 30, 2005 | 39.79 | 39.80 | 36.91 | 37.56 | 11,757,845 | -2.74(-6.81%) |
Aug 29, 2005 | 40.07 | 40.45 | 39.34 | 40.30 | 2,375,721 | +0.24(+0.59%) |
Aug 26, 2005 | 40.06 | 41.02 | 39.85 | 40.06 | 2,581,577 | -0.93(-2.26%) |
Aug 25, 2005 | 40.59 | 41.42 | 40.56 | 40.99 | 2,252,809 | +0.63(+1.56%) |
Aug 24, 2005 | 40.43 | 41.05 | 40.26 | 40.36 | 1,704,434 | -0.32(-0.79%) |
Aug 23, 2005 | 41.74 | 41.88 | 40.45 | 40.68 | 2,616,388 | -0.91(-2.18%) |
Aug 22, 2005 | 41.68 | 41.70 | 41.00 | 41.59 | 3,557,136 | -0.28(-0.67%) |
Aug 19, 2005 | 41.33 | 42.02 | 41.15 | 41.87 | 4,095,913 | +0.87(+2.11%) |
Aug 18, 2005 | 40.98 | 41.08 | 40.50 | 41.00 | 4,160,951 | -0.08(-0.19%) |
Aug 17, 2005 | 39.89 | 41.24 | 39.55 | 41.08 | 13,830,728 | -1.66(-3.89%) |
Aug 16, 2005 | 44.26 | 44.26 | 42.27 | 42.74 | 5,786,452 | -1.62(-3.65%) |
Aug 15, 2005 | 45.13 | 45.34 | 44.19 | 44.36 | 2,780,557 | -0.52(-1.17%) |
Aug 12, 2005 | 44.92 | 45.53 | 44.50 | 44.89 | 2,281,603 | -0.34(-0.76%) |
Aug 11, 2005 | 44.92 | 45.26 | 44.40 | 45.23 | 2,115,143 | +0.17(+0.37%) |
Aug 10, 2005 | 45.52 | 45.56 | 44.85 | 45.06 | 2,197,800 | +0.24(+0.55%) |
Aug 09, 2005 | 44.85 | 45.03 | 44.47 | 44.82 | 2,070,591 | +0.38(+0.85%) |
Aug 08, 2005 | 44.22 | 45.09 | 44.22 | 44.44 | 2,870,807 | +0.43(+0.97%) |
Aug 05, 2005 | 45.55 | 45.65 | 43.71 | 44.01 | 5,196,533 | -1.75(-3.83%) |
Aug 04, 2005 | 46.53 | 47.33 | 45.44 | 45.76 | 9,718,770 | -3.27(-6.66%) |
Aug 03, 2005 | 50.27 | 50.28 | 48.89 | 49.03 | 3,857,825 | -1.24(-2.47%) |
Aug 02, 2005 | 50.09 | 50.72 | 49.74 | 50.27 | 2,623,694 | +0.64(+1.29%) |
Aug 01, 2005 | 50.26 | 50.64 | 49.38 | 49.63 | 1,544,276 | -0.66(-1.32%) |
Jul 29, 2005 | 50.40 | 50.60 | 50.12 | 50.30 | 1,674,780 | +0.14(+0.28%) |
Jul 28, 2005 | 49.56 | 50.27 | 49.39 | 50.16 | 1,108,354 | +0.54(+1.08%) |
Jul 27, 2005 | 48.79 | 49.62 | 48.77 | 49.62 | 1,132,994 | +0.93(+1.91%) |
Jul 26, 2005 | 49.07 | 49.11 | 48.31 | 48.69 | 1,437,265 | -0.31(-0.64%) |
Jul 25, 2005 | 50.09 | 50.33 | 48.89 | 49.00 | 1,787,807 | -1.09(-2.17%) |
Jul 22, 2005 | 49.17 | 50.24 | 49.17 | 50.09 | 1,121,391 | +0.85(+1.73%) |
Jul 21, 2005 | 50.00 | 50.05 | 48.72 | 49.24 | 1,849,836 | -0.93(-1.85%) |
Jul 20, 2005 | 50.47 | 50.61 | 49.88 | 50.17 | 1,524,364 | -0.79(-1.55%) |
Jul 19, 2005 | 50.26 | 51.04 | 50.04 | 50.96 | 1,754,429 | +0.97(+1.94%) |
Jul 18, 2005 | 48.96 | 50.40 | 48.88 | 49.99 | 1,806,860 | +1.12(+2.29%) |
Jul 15, 2005 | 48.70 | 48.96 | 48.61 | 48.87 | 1,504,881 | +0.18(+0.37%) |
Jul 14, 2005 | 49.49 | 49.60 | 48.69 | 48.69 | 2,406,378 | -0.70(-1.41%) |
Jul 13, 2005 | 50.19 | 50.61 | 49.25 | 49.39 | 2,040,221 | -0.70(-1.39%) |
Jul 12, 2005 | 50.26 | 50.43 | 49.91 | 50.09 | 1,852,128 | -0.17(-0.35%) |
Jul 11, 2005 | 50.78 | 51.30 | 50.13 | 50.26 | 2,591,462 | -0.08(-0.17%) |
Jul 08, 2005 | 50.96 | 51.06 | 50.20 | 50.34 | 2,496,627 | -0.71(-1.39%) |
Jul 07, 2005 | 48.86 | 51.73 | 48.83 | 51.06 | 5,374,454 | +1.68(+3.41%) |
Jul 06, 2005 | 49.56 | 49.71 | 49.07 | 49.37 | 1,918,025 | +0.12(+0.24%) |
Jul 05, 2005 | 48.36 | 49.88 | 48.31 | 49.26 | 1,828,205 | +0.90(+1.86%) |