Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.39 | 37.39 | 36.83 | 36.84 | 11,603,080 | -0.59(-1.58%) |
Sep 29, 2005 | 36.98 | 37.55 | 36.84 | 37.43 | 15,438,151 | +0.45(+1.22%) |
Sep 28, 2005 | 36.82 | 36.99 | 36.52 | 36.98 | 11,338,823 | +0.46(+1.25%) |
Sep 27, 2005 | 36.60 | 36.76 | 36.19 | 36.53 | 10,825,594 | -0.03(-0.09%) |
Sep 26, 2005 | 35.92 | 36.77 | 35.92 | 36.56 | 10,887,617 | +0.55(+1.53%) |
Sep 23, 2005 | 36.06 | 36.23 | 35.75 | 36.01 | 13,665,307 | -0.28(-0.78%) |
Sep 22, 2005 | 36.29 | 36.99 | 35.74 | 36.29 | 13,456,220 | -0.28(-0.78%) |
Sep 21, 2005 | 36.45 | 36.99 | 36.43 | 36.58 | 12,792,239 | +0.13(+0.36%) |
Sep 20, 2005 | 36.60 | 36.86 | 36.26 | 36.45 | 11,537,719 | -0.15(-0.42%) |
Sep 19, 2005 | 36.20 | 36.73 | 36.20 | 36.60 | 13,158,052 | +0.53(+1.47%) |
Sep 16, 2005 | 35.81 | 36.11 | 35.76 | 36.07 | 20,695,714 | +0.53(+1.49%) |
Sep 15, 2005 | 35.80 | 35.90 | 35.13 | 35.54 | 10,636,537 | -0.06(-0.16%) |
Sep 14, 2005 | 35.59 | 35.91 | 35.49 | 35.60 | 15,737,022 | +0.10(+0.29%) |
Sep 13, 2005 | 36.06 | 36.19 | 35.47 | 35.50 | 17,483,160 | -0.53(-1.47%) |
Sep 12, 2005 | 36.32 | 36.37 | 35.94 | 36.03 | 18,473,598 | -0.29(-0.80%) |
Sep 09, 2005 | 35.53 | 36.35 | 35.53 | 36.32 | 16,061,019 | +1.00(+2.82%) |
Sep 08, 2005 | 35.20 | 35.67 | 35.13 | 35.32 | 11,763,848 | -0.18(-0.50%) |
Sep 07, 2005 | 35.48 | 36.06 | 35.31 | 35.50 | 15,400,726 | +0.02(+0.05%) |
Sep 06, 2005 | 35.58 | 35.71 | 35.10 | 35.48 | 12,909,960 | +0.02(+0.06%) |
Sep 02, 2005 | 35.46 | 35.69 | 35.29 | 35.46 | 15,143,321 | -0.23(-0.65%) |
Sep 01, 2005 | 35.86 | 35.92 | 35.12 | 35.69 | 19,197,318 | +0.75(+2.13%) |
Aug 31, 2005 | 34.95 | 35.34 | 34.31 | 34.95 | 24,061,306 | +0.49(+1.42%) |
Aug 30, 2005 | 33.92 | 34.49 | 33.89 | 34.46 | 15,965,612 | +0.59(+1.73%) |
Aug 29, 2005 | 34.03 | 34.19 | 33.59 | 33.87 | 12,055,164 | +0.07(+0.22%) |
Aug 26, 2005 | 34.06 | 34.11 | 33.79 | 33.80 | 10,003,655 | -0.26(-0.77%) |
Aug 25, 2005 | 33.92 | 34.18 | 33.70 | 34.06 | 10,382,646 | +0.01(+0.02%) |
Aug 24, 2005 | 34.30 | 34.37 | 33.95 | 34.05 | 14,538,551 | -0.14(-0.40%) |
Aug 23, 2005 | 34.40 | 34.54 | 33.90 | 34.19 | 11,600,093 | -0.15(-0.45%) |
Aug 22, 2005 | 34.38 | 34.67 | 34.09 | 34.34 | 12,146,881 | +0.24(+0.70%) |
Aug 19, 2005 | 34.03 | 34.32 | 34.01 | 34.10 | 15,640,561 | +0.25(+0.74%) |
Aug 18, 2005 | 33.69 | 33.98 | 33.41 | 33.85 | 15,360,666 | -0.09(-0.27%) |
Aug 17, 2005 | 34.37 | 34.75 | 33.80 | 33.94 | 18,345,862 | -0.74(-2.13%) |
Aug 16, 2005 | 35.13 | 35.31 | 34.68 | 34.68 | 15,686,771 | -0.68(-1.92%) |
Aug 15, 2005 | 35.30 | 35.54 | 35.26 | 35.36 | 12,122,810 | -0.09(-0.24%) |
Aug 12, 2005 | 35.62 | 35.66 | 35.29 | 35.45 | 11,603,783 | -0.13(-0.35%) |
Aug 11, 2005 | 35.56 | 35.93 | 35.29 | 35.57 | 17,793,978 | +0.01(+0.03%) |
Aug 10, 2005 | 35.19 | 35.66 | 34.93 | 35.56 | 26,422,580 | +0.72(+2.06%) |
Aug 09, 2005 | 35.00 | 35.22 | 34.74 | 34.84 | 12,076,776 | -0.02(-0.07%) |
Aug 08, 2005 | 34.58 | 35.39 | 34.57 | 34.87 | 18,014,662 | +0.52(+1.52%) |
Aug 05, 2005 | 34.38 | 34.52 | 34.22 | 34.34 | 11,927,779 | -0.04(-0.12%) |
Aug 04, 2005 | 34.35 | 34.72 | 34.27 | 34.38 | 16,128,489 | +0.03(+0.10%) |
Aug 03, 2005 | 34.01 | 34.54 | 34.01 | 34.35 | 31,023,366 | +0.45(+1.33%) |
Aug 02, 2005 | 33.33 | 33.98 | 33.23 | 33.90 | 26,573,510 | +0.64(+1.93%) |
Aug 01, 2005 | 33.07 | 33.41 | 32.89 | 33.26 | 12,740,406 | +0.24(+0.72%) |
Jul 29, 2005 | 33.68 | 33.96 | 32.95 | 33.02 | 15,750,376 | -0.53(-1.58%) |
Jul 28, 2005 | 33.49 | 33.62 | 33.10 | 33.55 | 11,991,032 | +0.35(+1.05%) |
Jul 27, 2005 | 32.92 | 33.23 | 32.76 | 33.20 | 10,287,767 | +0.27(+0.83%) |
Jul 26, 2005 | 33.29 | 33.32 | 32.91 | 32.92 | 12,409,206 | -0.30(-0.89%) |
Jul 25, 2005 | 32.92 | 33.53 | 32.82 | 33.22 | 14,591,087 | +0.33(+1.00%) |
Jul 22, 2005 | 32.71 | 33.03 | 32.59 | 32.89 | 11,798,813 | +0.47(+1.44%) |
Jul 21, 2005 | 32.69 | 32.73 | 32.13 | 32.42 | 11,727,654 | -0.36(-1.09%) |
Jul 20, 2005 | 32.47 | 32.96 | 32.31 | 32.78 | 14,859,385 | +0.17(+0.52%) |
Jul 19, 2005 | 32.30 | 32.65 | 31.99 | 32.61 | 10,600,518 | +0.54(+1.67%) |
Jul 18, 2005 | 32.15 | 32.36 | 31.99 | 32.08 | 10,916,257 | -0.18(-0.55%) |
Jul 15, 2005 | 32.34 | 32.42 | 31.94 | 32.25 | 10,895,348 | -0.09(-0.26%) |
Jul 14, 2005 | 32.71 | 33.03 | 32.05 | 32.34 | 17,879,370 | -0.37(-1.13%) |
Jul 13, 2005 | 32.74 | 32.88 | 32.48 | 32.71 | 9,782,620 | -0.02(-0.07%) |
Jul 12, 2005 | 32.71 | 33.01 | 32.44 | 32.73 | 9,396,425 | +0.12(+0.37%) |
Jul 11, 2005 | 32.65 | 32.75 | 32.32 | 32.61 | 8,051,945 | -0.03(-0.10%) |
Jul 08, 2005 | 33.02 | 33.16 | 32.37 | 32.65 | 9,302,600 | -0.25(-0.76%) |
Jul 07, 2005 | 32.26 | 32.91 | 32.08 | 32.90 | 12,973,037 | +0.36(+1.12%) |
Jul 06, 2005 | 33.47 | 33.57 | 32.45 | 32.53 | 11,897,383 | -0.80(-2.39%) |
Jul 05, 2005 | 32.60 | 33.33 | 32.52 | 33.33 | 10,921,879 | +0.91(+2.79%) |