Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.01 | 37.02 | 36.47 | 36.47 | 11,720,247 | -0.59(-1.58%) |
Sep 29, 2005 | 36.61 | 37.18 | 36.47 | 37.06 | 15,594,044 | +0.45(+1.22%) |
Sep 28, 2005 | 36.46 | 36.62 | 36.16 | 36.61 | 11,453,321 | +0.45(+1.25%) |
Sep 27, 2005 | 36.23 | 36.39 | 35.83 | 36.16 | 10,934,910 | -0.03(-0.09%) |
Sep 26, 2005 | 35.56 | 36.40 | 35.56 | 36.20 | 10,997,559 | +0.55(+1.53%) |
Sep 23, 2005 | 35.70 | 35.87 | 35.40 | 35.65 | 13,803,298 | -0.28(-0.78%) |
Sep 22, 2005 | 35.93 | 36.62 | 35.38 | 35.93 | 13,592,100 | -0.28(-0.78%) |
Sep 21, 2005 | 36.08 | 36.62 | 36.06 | 36.21 | 12,921,413 | +0.13(+0.36%) |
Sep 20, 2005 | 36.24 | 36.49 | 35.90 | 36.08 | 11,654,225 | -0.15(-0.42%) |
Sep 19, 2005 | 35.84 | 36.37 | 35.84 | 36.24 | 13,290,921 | +0.52(+1.47%) |
Sep 16, 2005 | 35.45 | 35.75 | 35.41 | 35.71 | 20,904,698 | +0.52(+1.49%) |
Sep 15, 2005 | 35.44 | 35.54 | 34.78 | 35.19 | 10,743,944 | -0.06(-0.16%) |
Sep 14, 2005 | 35.24 | 35.55 | 35.13 | 35.24 | 15,895,933 | +0.10(+0.29%) |
Sep 13, 2005 | 35.70 | 35.83 | 35.12 | 35.14 | 17,659,702 | -0.52(-1.47%) |
Sep 12, 2005 | 35.95 | 36.00 | 35.58 | 35.67 | 18,660,142 | -0.29(-0.80%) |
Sep 09, 2005 | 35.17 | 35.99 | 35.17 | 35.95 | 16,223,201 | +0.99(+2.82%) |
Sep 08, 2005 | 34.85 | 35.31 | 34.78 | 34.97 | 11,882,638 | -0.17(-0.50%) |
Sep 07, 2005 | 35.13 | 35.69 | 34.96 | 35.14 | 15,556,241 | +0.02(+0.05%) |
Sep 06, 2005 | 35.23 | 35.36 | 34.75 | 35.13 | 13,040,323 | +0.02(+0.06%) |
Sep 02, 2005 | 35.10 | 35.33 | 34.93 | 35.10 | 15,296,237 | -0.23(-0.65%) |
Sep 01, 2005 | 35.50 | 35.57 | 34.77 | 35.33 | 19,391,172 | +0.74(+2.13%) |
Aug 31, 2005 | 34.60 | 34.98 | 33.97 | 34.60 | 24,304,276 | +0.48(+1.42%) |
Aug 30, 2005 | 33.58 | 34.15 | 33.55 | 34.11 | 16,126,831 | +0.58(+1.73%) |
Aug 29, 2005 | 33.69 | 33.85 | 33.25 | 33.53 | 12,176,896 | +0.07(+0.22%) |
Aug 26, 2005 | 33.72 | 33.77 | 33.45 | 33.46 | 10,104,671 | -0.26(-0.77%) |
Aug 25, 2005 | 33.58 | 33.84 | 33.37 | 33.72 | 10,487,489 | +0.01(+0.02%) |
Aug 24, 2005 | 33.95 | 34.03 | 33.62 | 33.71 | 14,685,360 | -0.14(-0.40%) |
Aug 23, 2005 | 34.06 | 34.19 | 33.56 | 33.85 | 11,717,230 | -0.15(-0.45%) |
Aug 22, 2005 | 34.03 | 34.33 | 33.75 | 34.00 | 12,269,539 | +0.24(+0.70%) |
Aug 19, 2005 | 33.69 | 33.98 | 33.67 | 33.76 | 15,798,498 | +0.25(+0.74%) |
Aug 18, 2005 | 33.36 | 33.64 | 33.07 | 33.51 | 15,515,776 | -0.09(-0.27%) |
Aug 17, 2005 | 34.03 | 34.40 | 33.46 | 33.60 | 18,531,116 | -0.73(-2.13%) |
Aug 16, 2005 | 34.78 | 34.96 | 34.34 | 34.34 | 15,845,174 | -0.67(-1.92%) |
Aug 15, 2005 | 34.95 | 35.19 | 34.91 | 35.01 | 12,245,225 | -0.08(-0.24%) |
Aug 12, 2005 | 35.27 | 35.30 | 34.93 | 35.09 | 11,720,957 | -0.12(-0.35%) |
Aug 11, 2005 | 35.20 | 35.57 | 34.94 | 35.22 | 17,973,660 | +0.01(+0.03%) |
Aug 10, 2005 | 34.84 | 35.30 | 34.58 | 35.20 | 26,689,394 | +0.71(+2.06%) |
Aug 09, 2005 | 34.65 | 34.87 | 34.39 | 34.49 | 12,198,726 | -0.02(-0.07%) |
Aug 08, 2005 | 34.23 | 35.04 | 34.22 | 34.52 | 18,196,572 | +0.52(+1.52%) |
Aug 05, 2005 | 34.03 | 34.17 | 33.88 | 34.00 | 12,048,225 | -0.04(-0.12%) |
Aug 04, 2005 | 34.00 | 34.37 | 33.93 | 34.04 | 16,291,352 | +0.03(+0.10%) |
Aug 03, 2005 | 33.67 | 34.20 | 33.67 | 34.00 | 31,336,636 | +0.45(+1.33%) |
Aug 02, 2005 | 33.00 | 33.64 | 32.90 | 33.56 | 26,841,846 | +0.64(+1.93%) |
Aug 01, 2005 | 32.74 | 33.07 | 32.56 | 32.92 | 12,869,057 | +0.24(+0.72%) |
Jul 29, 2005 | 33.34 | 33.62 | 32.62 | 32.69 | 15,909,421 | -0.52(-1.58%) |
Jul 28, 2005 | 33.16 | 33.28 | 32.76 | 33.21 | 12,112,117 | +0.34(+1.05%) |
Jul 27, 2005 | 32.60 | 32.89 | 32.43 | 32.87 | 10,391,652 | +0.27(+0.83%) |
Jul 26, 2005 | 32.96 | 32.98 | 32.58 | 32.60 | 12,534,513 | -0.29(-0.89%) |
Jul 25, 2005 | 32.60 | 33.19 | 32.49 | 32.89 | 14,738,426 | +0.33(+1.00%) |
Jul 22, 2005 | 32.39 | 32.70 | 32.27 | 32.56 | 11,917,956 | +0.46(+1.44%) |
Jul 21, 2005 | 32.36 | 32.40 | 31.81 | 32.10 | 11,846,078 | -0.36(-1.09%) |
Jul 20, 2005 | 32.15 | 32.63 | 31.99 | 32.45 | 15,009,434 | +0.17(+0.52%) |
Jul 19, 2005 | 31.98 | 32.32 | 31.67 | 32.29 | 10,707,561 | +0.53(+1.67%) |
Jul 18, 2005 | 31.82 | 32.03 | 31.67 | 31.76 | 11,026,488 | -0.17(-0.55%) |
Jul 15, 2005 | 32.02 | 32.09 | 31.62 | 31.93 | 11,005,368 | -0.08(-0.26%) |
Jul 14, 2005 | 32.38 | 32.70 | 31.73 | 32.02 | 18,059,914 | -0.37(-1.13%) |
Jul 13, 2005 | 32.42 | 32.56 | 32.16 | 32.38 | 9,881,404 | -0.02(-0.07%) |
Jul 12, 2005 | 32.39 | 32.68 | 32.12 | 32.40 | 9,491,309 | +0.12(+0.37%) |
Jul 11, 2005 | 32.32 | 32.43 | 31.99 | 32.29 | 8,133,253 | -0.03(-0.10%) |
Jul 08, 2005 | 32.69 | 32.83 | 32.04 | 32.32 | 9,396,536 | -0.25(-0.76%) |
Jul 07, 2005 | 31.94 | 32.58 | 31.76 | 32.57 | 13,104,037 | +0.36(+1.12%) |
Jul 06, 2005 | 33.13 | 33.24 | 32.12 | 32.21 | 12,017,521 | -0.79(-2.39%) |
Jul 05, 2005 | 32.27 | 33.00 | 32.19 | 33.00 | 11,032,167 | +0.90(+2.79%) |