Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.78 | 38.82 | 37.60 | 38.82 | 35,707,288 | +0.86(+2.27%) |
Sep 29, 2005 | 37.51 | 37.98 | 37.40 | 37.96 | 14,770,533 | +0.46(+1.22%) |
Sep 28, 2005 | 37.50 | 37.69 | 37.28 | 37.50 | 12,471,813 | +0.22(+0.60%) |
Sep 27, 2005 | 36.87 | 37.40 | 36.79 | 37.28 | 12,354,954 | +0.33(+0.90%) |
Sep 26, 2005 | 37.21 | 37.30 | 36.83 | 36.95 | 11,713,077 | -0.10(-0.26%) |
Sep 23, 2005 | 37.05 | 37.18 | 36.63 | 37.05 | 12,037,308 | +0.03(+0.09%) |
Sep 22, 2005 | 36.51 | 37.15 | 36.47 | 37.01 | 13,425,975 | +0.52(+1.41%) |
Sep 21, 2005 | 36.40 | 36.64 | 35.58 | 36.50 | 15,177,622 | -0.09(-0.25%) |
Sep 20, 2005 | 36.59 | 36.89 | 36.50 | 36.59 | 14,653,675 | +0.31(+0.86%) |
Sep 19, 2005 | 36.28 | 36.50 | 36.08 | 36.28 | 12,280,520 | -0.25(-0.70%) |
Sep 16, 2005 | 36.39 | 36.86 | 36.32 | 36.53 | 20,882,230 | +0.29(+0.81%) |
Sep 15, 2005 | 36.07 | 36.38 | 35.97 | 36.24 | 8,765,127 | +0.31(+0.87%) |
Sep 14, 2005 | 36.20 | 36.26 | 35.89 | 35.92 | 15,374,888 | -0.34(-0.94%) |
Sep 13, 2005 | 36.76 | 36.77 | 36.23 | 36.26 | 17,768,106 | -0.67(-1.80%) |
Sep 12, 2005 | 37.01 | 37.16 | 36.92 | 36.93 | 9,803,679 | -0.22(-0.60%) |
Sep 09, 2005 | 36.66 | 37.35 | 36.62 | 37.15 | 12,066,714 | +0.49(+1.34%) |
Sep 08, 2005 | 36.92 | 36.92 | 36.43 | 36.66 | 11,505,550 | -0.07(-0.20%) |
Sep 07, 2005 | 36.89 | 36.89 | 36.69 | 36.73 | 14,111,809 | -0.20(-0.55%) |
Sep 06, 2005 | 36.76 | 37.05 | 36.60 | 36.94 | 12,454,965 | +0.38(+1.04%) |
Sep 02, 2005 | 36.40 | 36.80 | 36.37 | 36.56 | 9,926,204 | +0.15(+0.41%) |
Sep 01, 2005 | 36.17 | 36.52 | 36.07 | 36.41 | 11,751,672 | +0.18(+0.50%) |
Aug 31, 2005 | 36.17 | 36.38 | 36.04 | 36.22 | 14,117,322 | +0.05(+0.14%) |
Aug 30, 2005 | 36.34 | 36.34 | 35.91 | 36.17 | 11,973,902 | -0.16(-0.43%) |
Aug 29, 2005 | 35.86 | 36.46 | 35.81 | 36.33 | 18,168,302 | +0.44(+1.24%) |
Aug 26, 2005 | 35.92 | 36.07 | 35.72 | 35.88 | 10,098,198 | -0.03(-0.07%) |
Aug 25, 2005 | 35.83 | 35.95 | 35.65 | 35.91 | 10,383,222 | +0.25(+0.70%) |
Aug 24, 2005 | 36.18 | 36.19 | 35.62 | 35.66 | 12,744,430 | -0.51(-1.41%) |
Aug 23, 2005 | 36.19 | 36.34 | 36.02 | 36.17 | 11,051,442 | +0.16(+0.44%) |
Aug 22, 2005 | 36.17 | 36.38 | 35.90 | 36.02 | 17,634,094 | +0.40(+1.14%) |
Aug 19, 2005 | 35.50 | 35.76 | 35.36 | 35.61 | 9,855,599 | +0.23(+0.66%) |
Aug 18, 2005 | 34.96 | 35.64 | 34.93 | 35.38 | 13,256,432 | +0.50(+1.42%) |
Aug 17, 2005 | 34.93 | 35.16 | 34.75 | 34.88 | 11,268,924 | -0.10(-0.30%) |
Aug 16, 2005 | 35.41 | 35.49 | 34.96 | 34.98 | 10,959,702 | -0.39(-1.11%) |
Aug 15, 2005 | 34.96 | 35.54 | 34.91 | 35.38 | 10,096,514 | +0.41(+1.18%) |
Aug 12, 2005 | 34.87 | 35.06 | 34.77 | 34.96 | 11,375,214 | -0.07(-0.20%) |
Aug 11, 2005 | 34.96 | 35.19 | 34.64 | 35.04 | 14,801,624 | -0.03(-0.09%) |
Aug 10, 2005 | 35.23 | 35.51 | 34.86 | 35.07 | 12,882,118 | -0.15(-0.43%) |
Aug 09, 2005 | 35.45 | 35.45 | 35.01 | 35.22 | 12,361,081 | -0.20(-0.57%) |
Aug 08, 2005 | 35.33 | 35.53 | 35.26 | 35.42 | 9,640,415 | +0.10(+0.28%) |
Aug 05, 2005 | 35.26 | 35.41 | 35.19 | 35.32 | 12,635,383 | -0.05(-0.13%) |
Aug 04, 2005 | 35.91 | 35.98 | 35.28 | 35.37 | 17,349,836 | -0.54(-1.51%) |
Aug 03, 2005 | 36.15 | 36.16 | 35.64 | 35.91 | 15,077,152 | -0.23(-0.65%) |
Aug 02, 2005 | 36.25 | 36.37 | 36.12 | 36.15 | 16,078,181 | +0.03(+0.07%) |
Aug 01, 2005 | 36.43 | 36.56 | 35.67 | 36.12 | 16,597,533 | -0.20(-0.56%) |
Jul 29, 2005 | 36.40 | 36.47 | 36.25 | 36.32 | 9,870,302 | -0.12(-0.34%) |
Jul 28, 2005 | 36.07 | 36.55 | 36.04 | 36.45 | 8,585,628 | +0.29(+0.81%) |
Jul 27, 2005 | 36.11 | 36.24 | 36.03 | 36.15 | 7,633,303 | +0.17(+0.47%) |
Jul 26, 2005 | 35.91 | 36.19 | 35.88 | 35.98 | 9,734,146 | +0.11(+0.31%) |
Jul 25, 2005 | 35.90 | 35.98 | 35.81 | 35.87 | 8,336,136 | -0.03(-0.09%) |
Jul 22, 2005 | 35.91 | 36.02 | 35.75 | 35.90 | 9,716,686 | -0.09(-0.25%) |
Jul 21, 2005 | 35.85 | 36.07 | 35.65 | 36.00 | 11,625,012 | +0.07(+0.20%) |
Jul 20, 2005 | 35.71 | 36.09 | 35.36 | 35.92 | 11,545,371 | +0.09(+0.26%) |
Jul 19, 2005 | 35.76 | 35.94 | 35.65 | 35.83 | 13,050,590 | +0.17(+0.48%) |
Jul 18, 2005 | 35.58 | 35.85 | 35.46 | 35.66 | 13,079,077 | +0.08(+0.22%) |
Jul 15, 2005 | 35.75 | 35.78 | 35.52 | 35.58 | 15,021,863 | -0.16(-0.46%) |
Jul 14, 2005 | 35.88 | 36.04 | 35.73 | 35.75 | 15,890,564 | +0.11(+0.31%) |
Jul 13, 2005 | 35.23 | 35.86 | 35.23 | 35.64 | 16,068,225 | +0.42(+1.19%) |
Jul 12, 2005 | 35.40 | 35.57 | 35.19 | 35.22 | 16,013,396 | +0.03(+0.07%) |
Jul 11, 2005 | 35.12 | 35.31 | 35.03 | 35.19 | 11,108,263 | +0.61(+1.77%) |
Jul 08, 2005 | 34.06 | 34.72 | 34.06 | 34.58 | 11,882,314 | +0.52(+1.53%) |
Jul 07, 2005 | 34.08 | 34.25 | 33.95 | 34.06 | 14,205,847 | -0.22(-0.65%) |
Jul 06, 2005 | 34.40 | 34.47 | 34.27 | 34.28 | 14,626,567 | -0.16(-0.47%) |
Jul 05, 2005 | 34.21 | 34.70 | 33.89 | 34.44 | 17,477,416 | -0.10(-0.28%) |