Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.72 | 37.61 | 36.84 | 36.98 | 27,540,676 | -0.73(-1.94%) |
Sep 29, 2005 | 37.54 | 37.78 | 37.31 | 37.71 | 27,553,734 | +0.06(+0.15%) |
Sep 28, 2005 | 37.63 | 37.73 | 37.16 | 37.66 | 32,146,338 | +0.05(+0.12%) |
Sep 27, 2005 | 37.43 | 37.64 | 37.10 | 37.61 | 28,948,920 | +0.01(+0.03%) |
Sep 26, 2005 | 37.07 | 37.84 | 36.96 | 37.60 | 30,924,176 | +0.45(+1.21%) |
Sep 23, 2005 | 37.15 | 37.66 | 37.02 | 37.15 | 32,583,622 | -0.67(-1.77%) |
Sep 22, 2005 | 37.82 | 38.39 | 37.29 | 37.82 | 44,515,732 | +0.01(+0.02%) |
Sep 21, 2005 | 37.77 | 38.00 | 37.70 | 37.81 | 39,592,200 | +0.26(+0.68%) |
Sep 20, 2005 | 37.47 | 37.82 | 37.37 | 37.56 | 30,138,610 | -0.06(-0.15%) |
Sep 19, 2005 | 37.61 | 37.80 | 37.19 | 37.61 | 35,186,196 | +0.54(+1.46%) |
Sep 16, 2005 | 36.66 | 37.18 | 36.60 | 37.07 | 52,189,948 | +0.72(+1.99%) |
Sep 15, 2005 | 36.59 | 36.77 | 35.97 | 36.35 | 22,878,484 | -0.01(-0.02%) |
Sep 14, 2005 | 36.09 | 36.52 | 36.01 | 36.36 | 26,075,214 | +0.35(+0.97%) |
Sep 13, 2005 | 36.20 | 36.61 | 35.93 | 36.01 | 28,184,832 | -0.38(-1.04%) |
Sep 12, 2005 | 36.58 | 36.70 | 36.29 | 36.39 | 30,287,234 | -0.40(-1.08%) |
Sep 09, 2005 | 35.86 | 36.78 | 35.85 | 36.78 | 38,864,884 | +1.11(+3.10%) |
Sep 08, 2005 | 35.76 | 35.87 | 35.50 | 35.68 | 25,787,930 | -0.09(-0.26%) |
Sep 07, 2005 | 35.47 | 35.91 | 35.33 | 35.77 | 53,088,056 | +0.23(+0.66%) |
Sep 06, 2005 | 35.28 | 35.57 | 35.07 | 35.54 | 32,991,182 | +0.22(+0.63%) |
Sep 02, 2005 | 35.82 | 35.82 | 35.19 | 35.32 | 35,164,204 | -0.58(-1.62%) |
Sep 01, 2005 | 35.90 | 36.11 | 34.98 | 35.90 | 55,468,980 | +1.04(+2.97%) |
Aug 31, 2005 | 34.86 | 34.92 | 34.13 | 34.86 | 55,305,408 | +0.75(+2.20%) |
Aug 30, 2005 | 34.01 | 34.41 | 33.87 | 34.11 | 30,895,482 | +0.11(+0.33%) |
Aug 29, 2005 | 34.48 | 34.48 | 33.83 | 34.00 | 30,305,276 | +0.01(+0.02%) |
Aug 26, 2005 | 33.99 | 34.44 | 33.99 | 33.99 | 22,992,574 | -0.45(-1.30%) |
Aug 25, 2005 | 34.25 | 34.45 | 34.05 | 34.44 | 24,803,396 | +0.17(+0.51%) |
Aug 24, 2005 | 34.43 | 34.69 | 34.19 | 34.27 | 30,904,588 | -0.07(-0.20%) |
Aug 23, 2005 | 34.40 | 34.51 | 33.97 | 34.34 | 29,586,548 | -0.04(-0.12%) |
Aug 22, 2005 | 34.65 | 34.77 | 34.05 | 34.38 | 26,937,412 | +0.15(+0.43%) |
Aug 19, 2005 | 34.06 | 34.33 | 33.97 | 34.23 | 25,114,392 | +0.41(+1.22%) |
Aug 18, 2005 | 33.84 | 34.07 | 33.63 | 33.82 | 25,943,772 | -0.04(-0.12%) |
Aug 17, 2005 | 34.37 | 34.62 | 33.66 | 33.86 | 36,527,432 | -0.52(-1.51%) |
Aug 16, 2005 | 35.16 | 35.20 | 34.38 | 34.38 | 28,449,952 | -0.79(-2.23%) |
Aug 15, 2005 | 35.47 | 35.55 | 35.16 | 35.16 | 22,264,912 | -0.37(-1.03%) |
Aug 12, 2005 | 35.50 | 35.70 | 35.29 | 35.53 | 25,401,160 | +0.06(+0.16%) |
Aug 11, 2005 | 34.99 | 35.49 | 34.95 | 35.47 | 36,461,796 | +0.61(+1.75%) |
Aug 10, 2005 | 34.77 | 35.06 | 34.67 | 34.86 | 33,185,512 | +0.26(+0.74%) |
Aug 09, 2005 | 34.43 | 34.77 | 34.40 | 34.61 | 27,585,692 | +0.36(+1.04%) |
Aug 08, 2005 | 34.13 | 34.60 | 34.01 | 34.25 | 29,509,916 | +0.44(+1.31%) |
Aug 05, 2005 | 34.07 | 34.16 | 33.62 | 33.81 | 24,074,702 | -0.25(-0.73%) |
Aug 04, 2005 | 34.32 | 34.55 | 34.05 | 34.06 | 27,295,488 | -0.28(-0.81%) |
Aug 03, 2005 | 34.97 | 34.97 | 34.26 | 34.34 | 32,849,946 | -0.47(-1.35%) |
Aug 02, 2005 | 34.55 | 34.81 | 34.50 | 34.81 | 22,819,034 | +0.34(+0.98%) |
Aug 01, 2005 | 34.47 | 34.77 | 34.42 | 34.47 | 22,396,698 | +0.28(+0.82%) |
Jul 29, 2005 | 34.94 | 35.02 | 34.19 | 34.19 | 30,255,448 | -0.73(-2.08%) |
Jul 28, 2005 | 34.82 | 34.98 | 34.32 | 34.92 | 32,897,196 | +0.23(+0.67%) |
Jul 27, 2005 | 34.80 | 34.86 | 34.25 | 34.69 | 23,243,088 | +0.00(+0.00%) |
Jul 26, 2005 | 34.83 | 34.90 | 34.63 | 34.69 | 23,030,374 | -0.20(-0.57%) |
Jul 25, 2005 | 34.89 | 35.19 | 34.60 | 34.89 | 29,109,918 | +0.26(+0.74%) |
Jul 22, 2005 | 33.87 | 34.75 | 33.84 | 34.63 | 32,848,226 | +0.94(+2.78%) |
Jul 21, 2005 | 34.19 | 34.37 | 33.67 | 33.69 | 27,650,984 | -0.65(-1.88%) |
Jul 20, 2005 | 34.05 | 34.35 | 33.75 | 34.34 | 33,143,760 | +0.13(+0.37%) |
Jul 19, 2005 | 34.04 | 34.23 | 33.72 | 34.21 | 32,742,900 | +0.37(+1.08%) |
Jul 18, 2005 | 33.77 | 34.03 | 33.58 | 33.84 | 22,667,316 | -0.01(-0.02%) |
Jul 15, 2005 | 34.10 | 34.30 | 33.69 | 33.85 | 28,680,192 | -0.25(-0.73%) |
Jul 14, 2005 | 34.86 | 35.01 | 33.94 | 34.10 | 35,206,300 | -0.68(-1.96%) |
Jul 13, 2005 | 34.86 | 34.95 | 34.55 | 34.78 | 19,877,630 | -0.08(-0.22%) |
Jul 12, 2005 | 34.90 | 35.06 | 34.57 | 34.86 | 31,652,352 | -0.05(-0.13%) |
Jul 11, 2005 | 34.56 | 34.92 | 34.18 | 34.90 | 25,461,298 | +0.33(+0.96%) |
Jul 08, 2005 | 34.73 | 34.99 | 34.32 | 34.57 | 29,228,474 | -0.07(-0.20%) |
Jul 07, 2005 | 34.13 | 34.65 | 33.92 | 34.64 | 27,817,994 | +0.24(+0.69%) |
Jul 06, 2005 | 35.21 | 35.34 | 34.36 | 34.40 | 31,373,144 | -0.60(-1.71%) |
Jul 05, 2005 | 34.08 | 35.05 | 34.02 | 35.00 | 31,295,136 | +1.06(+3.14%) |