Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.77 | 33.84 | 33.28 | 33.33 | 16,374,161 | -0.53(-1.56%) |
Sep 29, 2005 | 33.74 | 33.88 | 33.45 | 33.86 | 21,662,434 | +0.32(+0.96%) |
Sep 28, 2005 | 33.47 | 33.60 | 32.97 | 33.53 | 27,737,022 | +0.27(+0.82%) |
Sep 27, 2005 | 33.02 | 33.27 | 32.85 | 33.26 | 11,430,012 | +0.02(+0.07%) |
Sep 26, 2005 | 32.42 | 33.29 | 32.42 | 33.24 | 18,860,164 | +0.60(+1.83%) |
Sep 23, 2005 | 32.64 | 33.16 | 32.45 | 32.64 | 25,817,206 | -0.58(-1.76%) |
Sep 22, 2005 | 33.94 | 33.94 | 32.57 | 33.22 | 41,734,680 | -0.25(-0.74%) |
Sep 21, 2005 | 33.66 | 33.73 | 33.20 | 33.47 | 30,473,108 | +0.47(+1.41%) |
Sep 20, 2005 | 33.19 | 33.34 | 32.80 | 33.01 | 24,498,198 | -0.32(-0.95%) |
Sep 19, 2005 | 33.32 | 33.50 | 32.79 | 33.32 | 26,073,084 | +0.86(+2.64%) |
Sep 16, 2005 | 32.40 | 32.50 | 32.19 | 32.47 | 22,375,642 | +0.22(+0.67%) |
Sep 15, 2005 | 32.50 | 32.55 | 31.85 | 32.25 | 1,504,516 | +0.01(+0.02%) |
Sep 14, 2005 | 32.02 | 32.38 | 31.88 | 32.24 | 18,973,370 | +0.40(+1.25%) |
Sep 13, 2005 | 32.14 | 32.38 | 31.84 | 31.84 | 17,492,686 | -0.27(-0.85%) |
Sep 12, 2005 | 32.66 | 32.73 | 32.07 | 32.12 | 19,288,990 | -0.67(-2.05%) |
Sep 09, 2005 | 32.09 | 32.80 | 32.09 | 32.79 | 21,730,066 | +0.83(+2.60%) |
Sep 08, 2005 | 31.83 | 32.21 | 31.83 | 31.96 | 25,607,382 | +0.04(+0.14%) |
Sep 07, 2005 | 31.79 | 32.26 | 31.72 | 31.91 | 21,093,670 | +0.05(+0.16%) |
Sep 06, 2005 | 31.65 | 31.93 | 31.32 | 31.86 | 19,471,762 | +0.22(+0.71%) |
Sep 02, 2005 | 32.01 | 32.01 | 31.57 | 31.64 | 23,308,980 | -0.63(-1.94%) |
Sep 01, 2005 | 31.86 | 32.31 | 31.67 | 32.27 | 30,248,470 | +0.82(+2.61%) |
Aug 31, 2005 | 30.63 | 31.60 | 30.57 | 31.45 | 34,446,720 | +0.84(+2.76%) |
Aug 30, 2005 | 30.17 | 30.69 | 30.15 | 30.60 | 24,291,754 | +0.56(+1.86%) |
Aug 29, 2005 | 30.43 | 30.46 | 29.81 | 30.04 | 24,273,880 | +0.24(+0.81%) |
Aug 26, 2005 | 30.00 | 30.27 | 29.78 | 29.80 | 16,407,172 | -0.34(-1.13%) |
Aug 25, 2005 | 30.35 | 30.35 | 29.98 | 30.14 | 20,768,708 | -0.08(-0.27%) |
Aug 24, 2005 | 30.18 | 30.43 | 29.93 | 30.22 | 23,446,822 | +0.29(+0.95%) |
Aug 23, 2005 | 29.99 | 30.18 | 29.59 | 29.94 | 27,257,794 | -0.06(-0.19%) |
Aug 22, 2005 | 30.09 | 30.36 | 29.69 | 29.99 | 21,097,374 | +0.07(+0.25%) |
Aug 19, 2005 | 29.59 | 30.01 | 29.59 | 29.92 | 19,794,630 | +0.50(+1.71%) |
Aug 18, 2005 | 29.28 | 29.60 | 29.11 | 29.42 | 26,350,864 | -0.06(-0.21%) |
Aug 17, 2005 | 30.15 | 30.49 | 29.34 | 29.48 | 45,221,172 | -0.70(-2.30%) |
Aug 16, 2005 | 30.78 | 30.88 | 30.16 | 30.17 | 26,883,234 | -0.68(-2.19%) |
Aug 15, 2005 | 31.02 | 31.11 | 30.74 | 30.85 | 16,474,483 | -0.30(-0.98%) |
Aug 12, 2005 | 31.36 | 31.39 | 31.00 | 31.16 | 14,813,444 | -0.06(-0.18%) |
Aug 11, 2005 | 31.02 | 31.30 | 30.87 | 31.21 | 20,614,924 | +0.30(+0.96%) |
Aug 10, 2005 | 30.58 | 30.97 | 30.49 | 30.91 | 19,268,540 | +0.50(+1.63%) |
Aug 09, 2005 | 30.57 | 30.65 | 30.27 | 30.42 | 14,376,244 | -0.07(-0.22%) |
Aug 08, 2005 | 30.29 | 30.80 | 30.29 | 30.48 | 18,700,260 | +0.43(+1.45%) |
Aug 05, 2005 | 30.30 | 30.43 | 29.84 | 30.05 | 14,896,697 | -0.23(-0.76%) |
Aug 04, 2005 | 30.18 | 30.58 | 30.18 | 30.28 | 16,983,342 | +0.06(+0.21%) |
Aug 03, 2005 | 30.61 | 30.62 | 30.12 | 30.22 | 17,114,744 | -0.15(-0.49%) |
Aug 02, 2005 | 29.99 | 30.39 | 29.94 | 30.37 | 12,621,323 | +0.50(+1.66%) |
Aug 01, 2005 | 29.70 | 30.02 | 29.67 | 29.87 | 11,401,993 | +0.31(+1.05%) |
Jul 29, 2005 | 30.11 | 30.11 | 29.55 | 29.56 | 14,204,423 | -0.31(-1.04%) |
Jul 28, 2005 | 29.91 | 29.99 | 29.54 | 29.87 | 13,652,568 | +0.09(+0.29%) |
Jul 27, 2005 | 29.68 | 29.80 | 29.35 | 29.78 | 19,802,842 | +0.15(+0.50%) |
Jul 26, 2005 | 29.67 | 29.84 | 29.47 | 29.63 | 12,725,993 | -0.07(-0.23%) |
Jul 25, 2005 | 29.30 | 29.94 | 29.30 | 29.70 | 27,442,496 | +0.27(+0.93%) |
Jul 22, 2005 | 28.70 | 29.47 | 28.69 | 29.43 | 38,845,616 | +1.02(+3.58%) |
Jul 21, 2005 | 28.58 | 28.79 | 28.24 | 28.41 | 19,099,456 | -0.28(-0.97%) |
Jul 20, 2005 | 28.65 | 28.78 | 28.29 | 28.69 | 17,767,566 | +0.03(+0.11%) |
Jul 19, 2005 | 28.19 | 28.66 | 28.04 | 28.66 | 19,814,598 | +0.60(+2.15%) |
Jul 18, 2005 | 27.96 | 28.22 | 27.86 | 28.06 | 20,424,262 | -0.12(-0.42%) |
Jul 15, 2005 | 28.57 | 28.57 | 28.06 | 28.17 | 34,403,884 | -0.15(-0.53%) |
Jul 14, 2005 | 29.01 | 29.21 | 28.16 | 28.32 | 51,949,872 | -0.70(-2.40%) |
Jul 13, 2005 | 29.20 | 29.31 | 28.91 | 29.02 | 18,945,510 | -0.17(-0.57%) |
Jul 12, 2005 | 29.07 | 29.33 | 28.85 | 29.19 | 22,383,694 | +0.26(+0.90%) |
Jul 11, 2005 | 28.44 | 28.95 | 28.36 | 28.93 | 16,039,215 | +0.21(+0.74%) |
Jul 08, 2005 | 29.03 | 29.16 | 28.49 | 28.71 | 24,424,766 | -0.19(-0.67%) |
Jul 07, 2005 | 28.16 | 28.91 | 28.16 | 28.91 | 25,283,064 | +0.37(+1.28%) |
Jul 06, 2005 | 29.37 | 29.37 | 28.47 | 28.54 | 23,640,382 | -0.52(-1.79%) |
Jul 05, 2005 | 28.41 | 29.08 | 28.34 | 29.06 | 26,963,428 | +0.84(+2.99%) |