Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.79 | 35.08 | 34.61 | 34.91 | 5,396,327 | +0.29(+0.83%) |
Sep 29, 2005 | 34.40 | 34.89 | 33.99 | 34.62 | 6,189,861 | +0.09(+0.27%) |
Sep 28, 2005 | 35.57 | 35.83 | 34.39 | 34.53 | 6,298,739 | -0.92(-2.60%) |
Sep 27, 2005 | 35.57 | 35.79 | 35.03 | 35.45 | 3,942,383 | +0.03(+0.10%) |
Sep 26, 2005 | 35.90 | 36.43 | 35.01 | 35.42 | 6,461,313 | +0.06(+0.17%) |
Sep 23, 2005 | 35.36 | 35.88 | 35.14 | 35.36 | 5,394,840 | -0.01(-0.02%) |
Sep 22, 2005 | 34.28 | 35.53 | 34.06 | 35.36 | 8,007,031 | +1.18(+3.44%) |
Sep 21, 2005 | 34.18 | 34.47 | 33.54 | 34.19 | 8,791,046 | +0.01(+0.02%) |
Sep 20, 2005 | 34.18 | 35.39 | 34.05 | 34.18 | 6,199,083 | -0.93(-2.66%) |
Sep 19, 2005 | 35.67 | 35.72 | 34.89 | 35.11 | 5,133,948 | -0.72(-2.01%) |
Sep 16, 2005 | 35.85 | 36.01 | 35.49 | 35.83 | 8,766,801 | +0.36(+1.00%) |
Sep 15, 2005 | 35.61 | 35.85 | 35.27 | 35.48 | 2,744,868 | +0.01(+0.04%) |
Sep 14, 2005 | 36.98 | 36.98 | 35.43 | 35.46 | 6,719,825 | -0.97(-2.66%) |
Sep 13, 2005 | 37.26 | 37.27 | 36.42 | 36.43 | 5,552,505 | -0.83(-2.22%) |
Sep 12, 2005 | 36.44 | 37.39 | 36.35 | 37.26 | 6,380,696 | +0.69(+1.88%) |
Sep 09, 2005 | 36.35 | 36.70 | 36.27 | 36.57 | 3,761,662 | +0.24(+0.65%) |
Sep 08, 2005 | 35.81 | 36.37 | 35.75 | 36.34 | 5,504,313 | -0.06(-0.17%) |
Sep 07, 2005 | 36.29 | 36.48 | 35.97 | 36.40 | 4,657,679 | +0.12(+0.33%) |
Sep 06, 2005 | 35.91 | 36.57 | 35.87 | 36.28 | 5,758,065 | +0.54(+1.50%) |
Sep 02, 2005 | 36.14 | 36.30 | 35.52 | 35.74 | 5,945,479 | +0.26(+0.72%) |
Sep 01, 2005 | 36.24 | 36.61 | 35.26 | 35.48 | 8,291,424 | -0.65(-1.80%) |
Aug 31, 2005 | 36.43 | 36.43 | 35.48 | 36.14 | 10,425,710 | -0.26(-0.72%) |
Aug 30, 2005 | 37.42 | 37.45 | 36.16 | 36.40 | 6,756,416 | -1.06(-2.84%) |
Aug 29, 2005 | 37.46 | 37.62 | 36.99 | 37.46 | 4,090,975 | +0.03(+0.07%) |
Aug 26, 2005 | 37.66 | 37.71 | 37.35 | 37.43 | 5,109,703 | -0.22(-0.59%) |
Aug 25, 2005 | 37.95 | 38.08 | 37.42 | 37.66 | 4,775,482 | +0.17(+0.47%) |
Aug 24, 2005 | 37.38 | 37.97 | 37.38 | 37.48 | 5,195,378 | -0.24(-0.62%) |
Aug 23, 2005 | 38.19 | 38.48 | 37.65 | 37.72 | 6,004,232 | -0.03(-0.07%) |
Aug 22, 2005 | 37.25 | 37.78 | 37.18 | 37.74 | 5,513,535 | +0.54(+1.45%) |
Aug 19, 2005 | 37.85 | 37.85 | 37.06 | 37.21 | 6,215,147 | -0.54(-1.44%) |
Aug 18, 2005 | 37.65 | 37.86 | 37.52 | 37.75 | 5,062,255 | +0.10(+0.27%) |
Aug 17, 2005 | 37.51 | 37.99 | 37.45 | 37.65 | 5,361,522 | +0.19(+0.52%) |
Aug 16, 2005 | 38.25 | 38.25 | 37.45 | 37.45 | 5,788,557 | -0.97(-2.52%) |
Aug 15, 2005 | 38.25 | 38.64 | 37.87 | 38.42 | 4,813,708 | +0.38(+1.01%) |
Aug 12, 2005 | 37.41 | 38.12 | 37.27 | 38.04 | 6,023,568 | +0.63(+1.67%) |
Aug 11, 2005 | 38.12 | 38.52 | 37.10 | 37.41 | 9,168,253 | +0.07(+0.20%) |
Aug 10, 2005 | 37.53 | 37.94 | 37.08 | 37.34 | 5,845,228 | +0.08(+0.22%) |
Aug 09, 2005 | 37.31 | 37.73 | 37.25 | 37.26 | 4,714,498 | +0.25(+0.67%) |
Aug 08, 2005 | 37.48 | 37.57 | 36.86 | 37.01 | 3,013,643 | -0.28(-0.76%) |
Aug 05, 2005 | 37.40 | 37.75 | 37.06 | 37.29 | 4,162,371 | -0.42(-1.11%) |
Aug 04, 2005 | 38.46 | 38.46 | 37.53 | 37.71 | 7,843,267 | -1.06(-2.74%) |
Aug 03, 2005 | 38.64 | 38.93 | 38.26 | 38.77 | 5,094,978 | +0.02(+0.05%) |
Aug 02, 2005 | 38.89 | 38.93 | 38.08 | 38.75 | 6,888,944 | -0.11(-0.28%) |
Aug 01, 2005 | 39.26 | 39.27 | 38.71 | 38.86 | 7,141,209 | -0.64(-1.62%) |
Jul 29, 2005 | 39.94 | 40.08 | 39.48 | 39.50 | 4,490,345 | -0.60(-1.49%) |
Jul 28, 2005 | 40.10 | 40.18 | 39.82 | 40.10 | 3,761,513 | +0.20(+0.49%) |
Jul 27, 2005 | 39.82 | 39.98 | 39.52 | 39.90 | 2,547,935 | +0.22(+0.54%) |
Jul 26, 2005 | 39.87 | 40.27 | 39.50 | 39.69 | 4,662,438 | +0.21(+0.53%) |
Jul 25, 2005 | 39.73 | 40.00 | 39.37 | 39.48 | 4,686,981 | -0.26(-0.64%) |
Jul 22, 2005 | 39.13 | 39.75 | 39.09 | 39.73 | 4,860,710 | +0.58(+1.49%) |
Jul 21, 2005 | 40.17 | 40.20 | 38.98 | 39.15 | 7,390,797 | -1.18(-2.92%) |
Jul 20, 2005 | 39.98 | 40.34 | 39.51 | 40.33 | 5,586,270 | +0.28(+0.71%) |
Jul 19, 2005 | 40.00 | 40.14 | 39.60 | 40.04 | 4,087,703 | +0.38(+0.95%) |
Jul 18, 2005 | 39.46 | 39.80 | 39.42 | 39.67 | 3,085,634 | +0.20(+0.51%) |
Jul 15, 2005 | 39.16 | 39.50 | 39.11 | 39.46 | 3,458,230 | +0.21(+0.53%) |
Jul 14, 2005 | 39.20 | 39.65 | 38.81 | 39.26 | 5,636,098 | +0.35(+0.90%) |
Jul 13, 2005 | 39.16 | 39.24 | 38.64 | 38.91 | 5,026,705 | -0.26(-0.67%) |
Jul 12, 2005 | 38.39 | 39.41 | 38.37 | 39.17 | 7,728,588 | +0.71(+1.84%) |
Jul 11, 2005 | 38.64 | 38.66 | 38.31 | 38.46 | 3,018,254 | +0.19(+0.49%) |
Jul 08, 2005 | 38.07 | 38.54 | 37.88 | 38.27 | 6,278,213 | +0.34(+0.90%) |
Jul 07, 2005 | 37.29 | 38.31 | 37.28 | 37.93 | 7,028,910 | +0.58(+1.55%) |
Jul 06, 2005 | 37.62 | 37.62 | 37.12 | 37.35 | 4,946,980 | -0.32(-0.86%) |
Jul 05, 2005 | 36.72 | 37.75 | 36.62 | 37.68 | 4,286,123 | +1.00(+2.71%) |