Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.62 | 34.95 | 34.39 | 34.93 | 4,104,838 | -0.18(-0.52%) |
Sep 29, 2005 | 35.31 | 35.31 | 34.79 | 35.11 | 3,741,805 | -0.36(-1.01%) |
Sep 28, 2005 | 35.50 | 35.59 | 35.26 | 35.47 | 2,070,485 | -0.02(-0.07%) |
Sep 27, 2005 | 35.39 | 35.70 | 35.28 | 35.49 | 2,101,846 | +0.01(+0.02%) |
Sep 26, 2005 | 35.79 | 35.94 | 35.35 | 35.48 | 1,996,345 | -0.16(-0.44%) |
Sep 23, 2005 | 35.64 | 35.82 | 35.24 | 35.64 | 2,551,463 | -0.23(-0.65%) |
Sep 22, 2005 | 35.58 | 36.14 | 35.58 | 35.88 | 2,549,929 | +0.06(+0.16%) |
Sep 21, 2005 | 35.78 | 36.01 | 35.51 | 35.82 | 3,149,531 | +0.02(+0.07%) |
Sep 20, 2005 | 35.88 | 36.21 | 35.70 | 35.80 | 2,958,981 | -0.02(-0.05%) |
Sep 19, 2005 | 35.81 | 36.59 | 35.75 | 35.81 | 2,597,140 | -0.90(-2.46%) |
Sep 16, 2005 | 36.29 | 36.76 | 36.23 | 36.72 | 4,134,495 | +0.59(+1.62%) |
Sep 15, 2005 | 35.79 | 36.14 | 35.74 | 36.13 | 2,235,129 | +0.44(+1.23%) |
Sep 14, 2005 | 36.00 | 36.11 | 35.67 | 35.69 | 2,840,697 | -0.31(-0.86%) |
Sep 13, 2005 | 36.14 | 36.29 | 35.85 | 36.00 | 2,861,661 | -0.33(-0.90%) |
Sep 12, 2005 | 36.20 | 36.38 | 36.09 | 36.33 | 2,608,048 | +0.14(+0.39%) |
Sep 09, 2005 | 35.91 | 36.22 | 35.79 | 36.19 | 2,143,433 | +0.28(+0.78%) |
Sep 08, 2005 | 36.49 | 36.50 | 35.90 | 35.91 | 2,577,028 | -0.52(-1.42%) |
Sep 07, 2005 | 36.76 | 36.76 | 36.36 | 36.42 | 2,212,802 | -0.46(-1.24%) |
Sep 06, 2005 | 36.53 | 36.91 | 36.50 | 36.88 | 3,304,460 | +0.52(+1.44%) |
Sep 02, 2005 | 36.36 | 36.71 | 36.20 | 36.36 | 3,056,813 | -0.13(-0.37%) |
Sep 01, 2005 | 36.57 | 36.59 | 36.36 | 36.49 | 2,782,918 | -0.07(-0.19%) |
Aug 31, 2005 | 36.34 | 36.56 | 36.05 | 36.56 | 2,399,602 | +0.23(+0.65%) |
Aug 30, 2005 | 36.28 | 36.38 | 35.97 | 36.33 | 2,772,351 | -0.09(-0.26%) |
Aug 29, 2005 | 36.09 | 36.52 | 35.95 | 36.42 | 2,535,782 | +0.09(+0.24%) |
Aug 26, 2005 | 36.29 | 36.44 | 36.05 | 36.34 | 2,619,638 | +0.00(+0.00%) |
Aug 25, 2005 | 35.94 | 36.34 | 35.94 | 36.34 | 3,433,822 | +0.38(+1.06%) |
Aug 24, 2005 | 36.32 | 36.32 | 35.87 | 35.95 | 2,409,317 | -0.42(-1.16%) |
Aug 23, 2005 | 36.54 | 36.64 | 36.38 | 36.38 | 2,823,482 | -0.18(-0.50%) |
Aug 22, 2005 | 36.64 | 36.82 | 36.25 | 36.56 | 3,656,926 | -0.51(-1.38%) |
Aug 19, 2005 | 37.19 | 37.22 | 37.07 | 37.07 | 2,131,502 | -0.12(-0.32%) |
Aug 18, 2005 | 36.83 | 37.27 | 36.81 | 37.19 | 2,067,077 | +0.35(+0.96%) |
Aug 17, 2005 | 37.08 | 37.12 | 36.82 | 36.83 | 1,454,521 | -0.25(-0.66%) |
Aug 16, 2005 | 37.43 | 37.47 | 37.08 | 37.08 | 1,944,361 | -0.36(-0.96%) |
Aug 15, 2005 | 37.00 | 37.45 | 36.83 | 37.44 | 1,804,090 | +0.41(+1.11%) |
Aug 12, 2005 | 36.96 | 37.20 | 36.82 | 37.03 | 1,734,892 | +0.06(+0.17%) |
Aug 11, 2005 | 36.82 | 36.99 | 36.61 | 36.96 | 3,022,554 | +0.50(+1.37%) |
Aug 10, 2005 | 36.58 | 36.81 | 36.24 | 36.46 | 2,092,131 | -0.11(-0.30%) |
Aug 09, 2005 | 36.46 | 36.66 | 36.35 | 36.58 | 1,624,959 | +0.14(+0.39%) |
Aug 08, 2005 | 36.54 | 36.67 | 36.44 | 36.44 | 1,426,399 | -0.10(-0.27%) |
Aug 05, 2005 | 36.67 | 36.69 | 36.48 | 36.54 | 2,538,509 | -0.18(-0.50%) |
Aug 04, 2005 | 37.01 | 37.11 | 36.67 | 36.72 | 2,191,838 | -0.32(-0.87%) |
Aug 03, 2005 | 37.20 | 37.33 | 36.93 | 37.04 | 2,149,739 | -0.28(-0.74%) |
Aug 02, 2005 | 37.37 | 37.53 | 37.23 | 37.32 | 1,616,267 | +0.00(+0.00%) |
Aug 01, 2005 | 37.42 | 37.69 | 37.27 | 37.32 | 1,678,136 | -0.09(-0.25%) |
Jul 29, 2005 | 37.29 | 37.68 | 37.27 | 37.41 | 2,013,218 | -0.12(-0.33%) |
Jul 28, 2005 | 37.33 | 37.69 | 37.24 | 37.53 | 1,855,392 | +0.32(+0.87%) |
Jul 27, 2005 | 37.23 | 37.25 | 36.99 | 37.21 | 1,665,524 | +0.22(+0.60%) |
Jul 26, 2005 | 37.22 | 37.30 | 36.74 | 36.99 | 4,096,146 | -0.35(-0.93%) |
Jul 25, 2005 | 37.77 | 37.81 | 37.04 | 37.33 | 3,924,855 | -0.44(-1.17%) |
Jul 22, 2005 | 37.14 | 38.13 | 37.01 | 37.77 | 4,091,033 | +0.90(+2.43%) |
Jul 21, 2005 | 37.51 | 37.51 | 36.67 | 36.88 | 2,275,864 | -0.15(-0.41%) |
Jul 20, 2005 | 36.55 | 37.34 | 36.48 | 37.03 | 2,053,271 | +0.38(+1.02%) |
Jul 19, 2005 | 36.77 | 36.90 | 36.53 | 36.65 | 2,079,519 | +0.01(+0.03%) |
Jul 18, 2005 | 36.45 | 36.70 | 36.44 | 36.64 | 1,428,273 | +0.16(+0.43%) |
Jul 15, 2005 | 36.79 | 36.98 | 36.46 | 36.48 | 1,880,617 | -0.30(-0.81%) |
Jul 14, 2005 | 36.64 | 36.90 | 36.55 | 36.78 | 1,786,024 | +0.37(+1.02%) |
Jul 13, 2005 | 36.35 | 36.54 | 36.34 | 36.41 | 2,217,063 | +0.11(+0.31%) |
Jul 12, 2005 | 36.38 | 36.57 | 36.29 | 36.30 | 2,219,449 | -0.03(-0.08%) |
Jul 11, 2005 | 36.17 | 36.35 | 36.03 | 36.33 | 3,221,627 | +0.37(+1.03%) |
Jul 08, 2005 | 35.91 | 36.08 | 35.79 | 35.96 | 4,204,204 | +0.05(+0.15%) |
Jul 07, 2005 | 35.86 | 36.05 | 35.75 | 35.91 | 3,108,455 | -0.26(-0.71%) |
Jul 06, 2005 | 37.12 | 37.20 | 36.14 | 36.17 | 3,378,771 | -0.87(-2.36%) |
Jul 05, 2005 | 37.05 | 37.22 | 36.75 | 37.04 | 3,224,183 | +0.00(+0.00%) |