Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 32.30 | 32.35 | 31.76 | 32.24 | 6,456,300 | +0.62(+1.96%) |
Sep 29, 2005 | 31.25 | 31.70 | 31.05 | 31.62 | 6,859,400 | +0.57(+1.84%) |
Sep 28, 2005 | 30.85 | 31.18 | 30.65 | 31.05 | 4,287,000 | +0.33(+1.07%) |
Sep 27, 2005 | 30.50 | 30.97 | 30.41 | 30.72 | 4,481,700 | +0.26(+0.85%) |
Sep 26, 2005 | 31.00 | 31.00 | 30.17 | 30.46 | 5,725,000 | -0.04(-0.13%) |
Sep 23, 2005 | 30.45 | 30.69 | 29.45 | 30.50 | 15,108,800 | +1.00(+3.39%) |
Sep 22, 2005 | 29.58 | 29.67 | 29.26 | 29.50 | 36,631,200 | -0.10(-0.34%) |
Sep 21, 2005 | 30.05 | 30.24 | 29.60 | 29.60 | 6,542,500 | -0.70(-2.31%) |
Sep 20, 2005 | 30.57 | 30.65 | 30.24 | 30.30 | 2,832,800 | -0.28(-0.92%) |
Sep 19, 2005 | 31.15 | 31.15 | 30.39 | 30.58 | 2,440,200 | -0.57(-1.83%) |
Sep 16, 2005 | 31.25 | 31.26 | 30.91 | 31.15 | 1,280,000 | +0.06(+0.19%) |
Sep 15, 2005 | 31.08 | 31.25 | 30.80 | 31.09 | 1,356,400 | -0.03(-0.10%) |
Sep 14, 2005 | 31.55 | 31.56 | 30.75 | 31.12 | 2,534,700 | -0.66(-2.08%) |
Sep 13, 2005 | 32.04 | 32.04 | 31.75 | 31.78 | 1,690,900 | -0.25(-0.78%) |
Sep 12, 2005 | 32.06 | 32.23 | 31.84 | 32.03 | 1,094,800 | +0.03(+0.09%) |
Sep 09, 2005 | 32.11 | 32.17 | 31.80 | 32.00 | 1,424,900 | -0.19(-0.59%) |
Sep 08, 2005 | 32.18 | 32.30 | 31.94 | 32.19 | 1,909,300 | +0.02(+0.06%) |
Sep 07, 2005 | 32.04 | 32.22 | 31.88 | 32.17 | 1,293,900 | +0.27(+0.85%) |
Sep 06, 2005 | 32.90 | 32.91 | 31.62 | 31.90 | 1,778,600 | -1.00(-3.04%) |
Sep 02, 2005 | 32.77 | 33.03 | 32.76 | 32.90 | 955,700 | +0.10(+0.30%) |
Sep 01, 2005 | 32.21 | 32.85 | 32.16 | 32.80 | 886,000 | +0.63(+1.96%) |
Aug 31, 2005 | 31.95 | 32.17 | 31.83 | 32.17 | 806,700 | +0.24(+0.75%) |
Aug 30, 2005 | 31.80 | 32.08 | 31.76 | 31.93 | 889,500 | +0.08(+0.25%) |
Aug 29, 2005 | 31.20 | 31.99 | 30.97 | 31.85 | 932,500 | +0.62(+1.99%) |
Aug 26, 2005 | 31.03 | 31.26 | 30.88 | 31.23 | 600,000 | +0.23(+0.74%) |
Aug 25, 2005 | 30.97 | 31.16 | 30.86 | 31.00 | 639,700 | +0.10(+0.32%) |
Aug 24, 2005 | 31.07 | 31.12 | 30.76 | 30.90 | 620,800 | -0.09(-0.29%) |
Aug 23, 2005 | 31.03 | 31.17 | 30.90 | 30.99 | 941,700 | -0.04(-0.13%) |
Aug 22, 2005 | 31.13 | 31.32 | 31.00 | 31.03 | 815,200 | -0.15(-0.48%) |
Aug 19, 2005 | 31.40 | 31.46 | 31.08 | 31.18 | 742,600 | -0.24(-0.76%) |
Aug 18, 2005 | 31.75 | 31.84 | 31.26 | 31.42 | 1,050,900 | -0.33(-1.04%) |
Aug 17, 2005 | 31.77 | 31.89 | 31.60 | 31.75 | 1,450,200 | +0.12(+0.38%) |
Aug 16, 2005 | 31.45 | 31.71 | 31.15 | 31.63 | 888,100 | +0.20(+0.64%) |
Aug 15, 2005 | 31.30 | 31.49 | 31.20 | 31.43 | 543,000 | +0.14(+0.45%) |
Aug 12, 2005 | 31.25 | 31.38 | 30.90 | 31.29 | 1,009,500 | -0.03(-0.10%) |
Aug 11, 2005 | 30.90 | 31.40 | 30.88 | 31.32 | 840,000 | +0.47(+1.52%) |
Aug 10, 2005 | 31.00 | 31.12 | 30.67 | 30.85 | 646,400 | +0.08(+0.26%) |
Aug 09, 2005 | 30.59 | 30.94 | 30.56 | 30.77 | 690,000 | +0.20(+0.65%) |
Aug 08, 2005 | 30.63 | 30.84 | 30.35 | 30.57 | 628,400 | -0.10(-0.33%) |
Aug 05, 2005 | 30.98 | 30.99 | 30.56 | 30.67 | 678,600 | -0.33(-1.06%) |
Aug 04, 2005 | 31.16 | 31.16 | 30.83 | 31.00 | 877,800 | -0.15(-0.48%) |
Aug 03, 2005 | 31.27 | 31.51 | 31.05 | 31.15 | 995,200 | -0.05(-0.16%) |
Aug 02, 2005 | 31.19 | 31.40 | 30.99 | 31.20 | 962,000 | +0.41(+1.33%) |
Aug 01, 2005 | 30.60 | 30.95 | 30.52 | 30.79 | 1,873,900 | -0.57(-1.82%) |
Jul 29, 2005 | 32.50 | 32.65 | 31.28 | 31.36 | 2,723,500 | -1.09(-3.36%) |
Jul 28, 2005 | 33.40 | 33.40 | 32.20 | 32.45 | 1,878,400 | -1.04(-3.11%) |
Jul 27, 2005 | 32.47 | 33.50 | 32.38 | 33.49 | 1,562,500 | +1.18(+3.65%) |
Jul 26, 2005 | 32.34 | 32.45 | 32.12 | 32.31 | 660,400 | +0.04(+0.12%) |
Jul 25, 2005 | 32.12 | 32.51 | 32.05 | 32.27 | 1,060,000 | +0.01(+0.03%) |
Jul 22, 2005 | 32.23 | 32.26 | 31.97 | 32.26 | 957,700 | +0.03(+0.09%) |
Jul 21, 2005 | 32.18 | 32.35 | 31.88 | 32.23 | 522,400 | +0.13(+0.40%) |
Jul 20, 2005 | 32.22 | 32.36 | 32.04 | 32.10 | 1,906,300 | -0.10(-0.31%) |
Jul 19, 2005 | 32.05 | 32.26 | 31.79 | 32.20 | 1,751,400 | +0.30(+0.94%) |
Jul 18, 2005 | 32.23 | 32.29 | 31.74 | 31.90 | 811,400 | -0.32(-0.99%) |
Jul 15, 2005 | 32.37 | 32.37 | 31.98 | 32.22 | 773,900 | -0.15(-0.46%) |
Jul 14, 2005 | 32.45 | 32.68 | 32.21 | 32.37 | 898,400 | +0.14(+0.43%) |
Jul 13, 2005 | 32.15 | 32.42 | 32.10 | 32.23 | 964,100 | -0.16(-0.49%) |
Jul 12, 2005 | 32.20 | 32.44 | 32.18 | 32.39 | 1,349,900 | +0.08(+0.25%) |
Jul 11, 2005 | 32.20 | 32.36 | 32.10 | 32.31 | 1,013,100 | +0.06(+0.19%) |
Jul 08, 2005 | 31.67 | 32.56 | 31.51 | 32.25 | 1,892,500 | +0.49(+1.54%) |
Jul 07, 2005 | 30.93 | 31.98 | 30.46 | 31.76 | 2,016,200 | +0.80(+2.58%) |
Jul 06, 2005 | 30.32 | 31.09 | 30.02 | 30.96 | 2,640,400 | +0.66(+2.18%) |
Jul 05, 2005 | 30.19 | 30.76 | 30.19 | 30.30 | 1,085,600 | +0.14(+0.46%) |