Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.63 | 31.92 | 31.54 | 31.88 | 18,766,076 | +0.20(+0.64%) |
Sep 29, 2005 | 31.50 | 31.71 | 31.29 | 31.68 | 22,013,218 | +0.30(+0.95%) |
Sep 28, 2005 | 31.36 | 31.58 | 31.11 | 31.38 | 26,075,960 | +0.02(+0.07%) |
Sep 27, 2005 | 31.61 | 31.61 | 31.21 | 31.36 | 19,736,440 | -0.01(-0.02%) |
Sep 26, 2005 | 31.85 | 31.89 | 31.30 | 31.37 | 21,473,746 | -0.07(-0.21%) |
Sep 23, 2005 | 31.43 | 31.76 | 31.19 | 31.43 | 25,037,562 | +0.01(+0.02%) |
Sep 22, 2005 | 31.42 | 31.67 | 30.78 | 31.42 | 30,499,084 | +0.51(+1.65%) |
Sep 21, 2005 | 31.30 | 31.39 | 30.87 | 30.91 | 37,332,172 | -0.52(-1.67%) |
Sep 20, 2005 | 31.44 | 32.12 | 31.35 | 31.44 | 36,243,604 | -0.58(-1.82%) |
Sep 19, 2005 | 32.02 | 32.19 | 31.88 | 32.02 | 46,868,804 | +0.10(+0.32%) |
Sep 16, 2005 | 32.17 | 32.35 | 31.89 | 31.92 | 132,861,232 | -0.33(-1.02%) |
Sep 15, 2005 | 32.52 | 32.59 | 32.18 | 32.25 | 18,939,670 | -0.28(-0.85%) |
Sep 14, 2005 | 32.87 | 32.96 | 32.43 | 32.52 | 21,391,966 | -0.27(-0.82%) |
Sep 13, 2005 | 33.82 | 33.82 | 32.76 | 32.79 | 22,587,876 | -0.60(-1.79%) |
Sep 12, 2005 | 33.26 | 33.56 | 33.14 | 33.39 | 15,715,893 | +0.00(+0.00%) |
Sep 09, 2005 | 33.21 | 33.56 | 32.67 | 33.39 | 14,905,104 | +0.02(+0.07%) |
Sep 08, 2005 | 33.18 | 33.37 | 32.97 | 33.37 | 14,478,749 | +0.00(+0.00%) |
Sep 07, 2005 | 33.34 | 33.45 | 33.00 | 33.37 | 17,538,554 | +0.12(+0.37%) |
Sep 06, 2005 | 33.24 | 33.27 | 32.59 | 33.24 | 23,283,762 | +0.83(+2.56%) |
Sep 02, 2005 | 32.85 | 32.87 | 32.40 | 32.41 | 16,130,428 | -0.33(-1.00%) |
Sep 01, 2005 | 32.74 | 32.84 | 32.54 | 32.74 | 22,880,498 | +0.03(+0.09%) |
Aug 31, 2005 | 32.88 | 32.96 | 32.52 | 32.71 | 29,982,152 | -0.17(-0.51%) |
Aug 30, 2005 | 33.00 | 33.10 | 32.56 | 32.88 | 31,276,748 | -0.33(-1.01%) |
Aug 29, 2005 | 33.25 | 33.43 | 32.95 | 33.21 | 14,462,256 | -0.04(-0.11%) |
Aug 26, 2005 | 32.97 | 33.50 | 32.89 | 33.25 | 20,039,918 | +0.30(+0.91%) |
Aug 25, 2005 | 33.34 | 33.43 | 32.86 | 32.95 | 17,272,322 | -0.19(-0.57%) |
Aug 24, 2005 | 33.72 | 33.80 | 33.08 | 33.14 | 21,284,896 | -0.57(-1.70%) |
Aug 23, 2005 | 33.78 | 33.94 | 33.69 | 33.72 | 12,127,337 | -0.24(-0.71%) |
Aug 22, 2005 | 34.09 | 34.33 | 33.71 | 33.96 | 14,049,920 | +0.07(+0.19%) |
Aug 19, 2005 | 34.47 | 34.47 | 33.84 | 33.89 | 19,853,680 | -0.48(-1.40%) |
Aug 18, 2005 | 34.33 | 34.53 | 33.83 | 34.37 | 11,651,502 | +0.09(+0.28%) |
Aug 17, 2005 | 34.42 | 34.64 | 34.28 | 34.28 | 16,234,336 | -0.33(-0.97%) |
Aug 16, 2005 | 34.97 | 35.07 | 34.30 | 34.61 | 40,911,516 | -1.11(-3.12%) |
Aug 15, 2005 | 35.52 | 35.76 | 35.29 | 35.72 | 14,218,978 | +0.29(+0.82%) |
Aug 12, 2005 | 35.52 | 35.72 | 35.33 | 35.43 | 14,156,715 | -0.18(-0.51%) |
Aug 11, 2005 | 35.67 | 35.87 | 35.40 | 35.61 | 13,140,995 | +0.08(+0.23%) |
Aug 10, 2005 | 35.88 | 36.20 | 35.48 | 35.53 | 15,079,247 | -0.28(-0.77%) |
Aug 09, 2005 | 35.76 | 36.06 | 35.72 | 35.81 | 10,716,875 | +0.05(+0.14%) |
Aug 08, 2005 | 36.00 | 36.04 | 35.72 | 35.76 | 9,932,063 | -0.12(-0.34%) |
Aug 05, 2005 | 35.72 | 36.09 | 35.67 | 35.88 | 12,762,197 | +0.02(+0.06%) |
Aug 04, 2005 | 36.15 | 36.26 | 35.83 | 35.86 | 12,735,670 | -0.28(-0.78%) |
Aug 03, 2005 | 36.04 | 36.19 | 35.99 | 36.15 | 14,550,083 | -0.09(-0.24%) |
Aug 02, 2005 | 36.12 | 36.28 | 35.98 | 36.23 | 8,700,554 | +0.20(+0.55%) |
Aug 01, 2005 | 36.10 | 36.20 | 35.97 | 36.04 | 9,544,742 | +0.13(+0.36%) |
Jul 29, 2005 | 36.16 | 36.37 | 35.89 | 35.91 | 9,367,851 | -0.34(-0.94%) |
Jul 28, 2005 | 36.34 | 36.36 | 36.05 | 36.25 | 8,955,927 | +0.01(+0.04%) |
Jul 27, 2005 | 36.02 | 36.39 | 35.98 | 36.23 | 9,199,893 | +0.20(+0.55%) |
Jul 26, 2005 | 36.12 | 36.28 | 36.03 | 36.04 | 10,214,650 | +0.06(+0.16%) |
Jul 25, 2005 | 36.04 | 36.28 | 35.88 | 35.98 | 9,069,869 | -0.07(-0.18%) |
Jul 22, 2005 | 36.01 | 36.17 | 35.84 | 36.04 | 11,316,273 | +0.11(+0.30%) |
Jul 21, 2005 | 36.16 | 36.16 | 35.75 | 35.93 | 17,179,410 | -0.44(-1.22%) |
Jul 20, 2005 | 36.05 | 36.42 | 35.87 | 36.38 | 12,587,779 | +0.17(+0.48%) |
Jul 19, 2005 | 36.37 | 36.49 | 36.06 | 36.20 | 13,163,124 | -0.17(-0.46%) |
Jul 18, 2005 | 36.51 | 36.63 | 36.34 | 36.37 | 11,048,393 | -0.19(-0.52%) |
Jul 15, 2005 | 36.64 | 36.68 | 36.35 | 36.56 | 12,519,881 | -0.19(-0.51%) |
Jul 14, 2005 | 36.61 | 36.88 | 36.46 | 36.75 | 13,859,696 | +0.27(+0.74%) |
Jul 13, 2005 | 36.34 | 36.55 | 36.30 | 36.48 | 12,056,553 | +0.04(+0.10%) |
Jul 12, 2005 | 36.13 | 36.55 | 36.11 | 36.44 | 11,892,443 | +0.21(+0.58%) |
Jul 11, 2005 | 36.27 | 36.44 | 36.09 | 36.23 | 12,207,605 | -0.07(-0.20%) |
Jul 08, 2005 | 35.93 | 36.38 | 35.83 | 36.31 | 12,888,509 | +0.28(+0.79%) |
Jul 07, 2005 | 35.69 | 36.29 | 35.65 | 36.02 | 16,103,076 | +0.09(+0.26%) |
Jul 06, 2005 | 36.32 | 36.33 | 35.81 | 35.93 | 14,920,635 | -0.31(-0.84%) |
Jul 05, 2005 | 35.84 | 36.31 | 35.84 | 36.23 | 21,122,574 | +1.11(+3.15%) |