Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.33 | 34.66 | 34.11 | 34.64 | 4,139,265 | -0.18(-0.52%) |
Sep 29, 2005 | 35.02 | 35.02 | 34.50 | 34.82 | 3,773,186 | -0.35(-1.01%) |
Sep 28, 2005 | 35.20 | 35.29 | 34.97 | 35.17 | 2,087,850 | -0.02(-0.07%) |
Sep 27, 2005 | 35.09 | 35.40 | 34.99 | 35.20 | 2,119,474 | +0.01(+0.02%) |
Sep 26, 2005 | 35.49 | 35.64 | 35.06 | 35.19 | 2,013,088 | -0.16(-0.44%) |
Sep 23, 2005 | 35.35 | 35.52 | 34.95 | 35.35 | 2,572,861 | -0.23(-0.65%) |
Sep 22, 2005 | 35.28 | 35.84 | 35.28 | 35.58 | 2,571,314 | +0.06(+0.16%) |
Sep 21, 2005 | 35.48 | 35.71 | 35.21 | 35.52 | 3,175,945 | +0.02(+0.07%) |
Sep 20, 2005 | 35.58 | 35.91 | 35.41 | 35.50 | 2,983,797 | -0.02(-0.05%) |
Sep 19, 2005 | 35.52 | 36.28 | 35.45 | 35.52 | 2,618,922 | -0.90(-2.46%) |
Sep 16, 2005 | 35.99 | 36.45 | 35.93 | 36.41 | 4,169,170 | +0.58(+1.62%) |
Sep 15, 2005 | 35.49 | 35.84 | 35.44 | 35.83 | 2,253,874 | +0.44(+1.23%) |
Sep 14, 2005 | 35.70 | 35.81 | 35.37 | 35.39 | 2,864,521 | -0.31(-0.86%) |
Sep 13, 2005 | 35.84 | 35.99 | 35.55 | 35.70 | 2,885,661 | -0.33(-0.90%) |
Sep 12, 2005 | 35.90 | 36.07 | 35.79 | 36.03 | 2,629,921 | +0.14(+0.39%) |
Sep 09, 2005 | 35.61 | 35.92 | 35.49 | 35.89 | 2,161,410 | +0.28(+0.78%) |
Sep 08, 2005 | 36.19 | 36.20 | 35.60 | 35.61 | 2,598,641 | -0.51(-1.42%) |
Sep 07, 2005 | 36.45 | 36.45 | 36.06 | 36.12 | 2,231,360 | -0.45(-1.24%) |
Sep 06, 2005 | 36.23 | 36.60 | 36.20 | 36.57 | 3,332,173 | +0.52(+1.44%) |
Sep 02, 2005 | 36.06 | 36.40 | 35.90 | 36.06 | 3,082,449 | -0.13(-0.37%) |
Sep 01, 2005 | 36.27 | 36.29 | 36.06 | 36.19 | 2,806,258 | -0.07(-0.19%) |
Aug 31, 2005 | 36.03 | 36.26 | 35.75 | 36.26 | 2,419,727 | +0.23(+0.65%) |
Aug 30, 2005 | 35.98 | 36.08 | 35.67 | 36.03 | 2,795,602 | -0.09(-0.26%) |
Aug 29, 2005 | 35.79 | 36.21 | 35.66 | 36.12 | 2,557,049 | +0.09(+0.24%) |
Aug 26, 2005 | 35.99 | 36.14 | 35.75 | 36.03 | 2,641,608 | +0.00(+0.00%) |
Aug 25, 2005 | 35.64 | 36.03 | 35.64 | 36.03 | 3,462,621 | +0.38(+1.06%) |
Aug 24, 2005 | 36.02 | 36.02 | 35.57 | 35.66 | 2,429,523 | -0.42(-1.16%) |
Aug 23, 2005 | 36.23 | 36.34 | 36.07 | 36.07 | 2,847,162 | -0.18(-0.50%) |
Aug 22, 2005 | 36.34 | 36.51 | 35.95 | 36.25 | 3,687,596 | -0.51(-1.38%) |
Aug 19, 2005 | 36.88 | 36.91 | 36.76 | 36.76 | 2,149,379 | -0.12(-0.32%) |
Aug 18, 2005 | 36.53 | 36.96 | 36.50 | 36.88 | 2,084,413 | +0.35(+0.96%) |
Aug 17, 2005 | 36.77 | 36.81 | 36.52 | 36.53 | 1,466,720 | -0.24(-0.66%) |
Aug 16, 2005 | 37.12 | 37.16 | 36.77 | 36.77 | 1,960,668 | -0.36(-0.96%) |
Aug 15, 2005 | 36.69 | 37.14 | 36.53 | 37.13 | 1,819,221 | +0.41(+1.11%) |
Aug 12, 2005 | 36.66 | 36.89 | 36.52 | 36.72 | 1,749,442 | +0.06(+0.17%) |
Aug 11, 2005 | 36.51 | 36.68 | 36.31 | 36.66 | 3,047,904 | +0.49(+1.37%) |
Aug 10, 2005 | 36.27 | 36.50 | 35.93 | 36.16 | 2,109,677 | -0.11(-0.30%) |
Aug 09, 2005 | 36.16 | 36.36 | 36.05 | 36.27 | 1,638,588 | +0.14(+0.39%) |
Aug 08, 2005 | 36.24 | 36.37 | 36.13 | 36.13 | 1,438,362 | -0.10(-0.27%) |
Aug 05, 2005 | 36.37 | 36.38 | 36.18 | 36.23 | 2,559,799 | -0.18(-0.50%) |
Aug 04, 2005 | 36.70 | 36.80 | 36.37 | 36.41 | 2,210,220 | -0.32(-0.87%) |
Aug 03, 2005 | 36.89 | 37.02 | 36.63 | 36.73 | 2,167,769 | -0.27(-0.74%) |
Aug 02, 2005 | 37.06 | 37.22 | 36.92 | 37.01 | 1,629,822 | +0.00(+0.00%) |
Aug 01, 2005 | 37.10 | 37.37 | 36.96 | 37.01 | 1,692,210 | -0.09(-0.25%) |
Jul 29, 2005 | 36.98 | 37.37 | 36.96 | 37.10 | 2,030,102 | -0.12(-0.33%) |
Jul 28, 2005 | 37.02 | 37.38 | 36.93 | 37.22 | 1,870,953 | +0.32(+0.87%) |
Jul 27, 2005 | 36.92 | 36.94 | 36.69 | 36.90 | 1,679,492 | +0.22(+0.60%) |
Jul 26, 2005 | 36.91 | 36.99 | 36.44 | 36.68 | 4,130,499 | -0.34(-0.93%) |
Jul 25, 2005 | 37.46 | 37.49 | 36.73 | 37.02 | 3,957,772 | -0.44(-1.17%) |
Jul 22, 2005 | 36.83 | 37.81 | 36.70 | 37.46 | 4,125,343 | +0.89(+2.43%) |
Jul 21, 2005 | 37.20 | 37.20 | 36.37 | 36.57 | 2,294,951 | -0.15(-0.41%) |
Jul 20, 2005 | 36.24 | 37.03 | 36.17 | 36.72 | 2,070,491 | +0.37(+1.02%) |
Jul 19, 2005 | 36.46 | 36.60 | 36.23 | 36.35 | 2,096,959 | +0.01(+0.03%) |
Jul 18, 2005 | 36.15 | 36.39 | 36.13 | 36.34 | 1,440,252 | +0.16(+0.43%) |
Jul 15, 2005 | 36.48 | 36.67 | 36.16 | 36.18 | 1,896,389 | -0.30(-0.81%) |
Jul 14, 2005 | 36.34 | 36.60 | 36.25 | 36.48 | 1,801,003 | +0.37(+1.02%) |
Jul 13, 2005 | 36.05 | 36.24 | 36.03 | 36.11 | 2,235,656 | +0.11(+0.31%) |
Jul 12, 2005 | 36.07 | 36.27 | 35.99 | 36.00 | 2,238,063 | -0.03(-0.08%) |
Jul 11, 2005 | 35.87 | 36.05 | 35.73 | 36.03 | 3,248,646 | +0.37(+1.03%) |
Jul 08, 2005 | 35.61 | 35.78 | 35.49 | 35.66 | 4,239,464 | +0.05(+0.15%) |
Jul 07, 2005 | 35.56 | 35.75 | 35.45 | 35.61 | 3,134,525 | -0.26(-0.71%) |
Jul 06, 2005 | 36.81 | 36.89 | 35.84 | 35.86 | 3,407,108 | -0.87(-2.36%) |
Jul 05, 2005 | 36.74 | 36.91 | 36.45 | 36.73 | 3,251,224 | +0.00(+0.00%) |