Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.87 | 35.04 | 34.50 | 35.03 | 2,101,294 | +0.06(+0.17%) |
Sep 29, 2005 | 34.34 | 34.98 | 34.20 | 34.97 | 1,876,033 | +0.56(+1.62%) |
Sep 28, 2005 | 35.24 | 35.35 | 34.22 | 34.41 | 2,744,500 | -0.85(-2.40%) |
Sep 27, 2005 | 35.52 | 35.63 | 34.95 | 35.26 | 1,665,541 | -0.20(-0.57%) |
Sep 26, 2005 | 35.79 | 36.40 | 35.09 | 35.46 | 3,986,343 | +0.50(+1.42%) |
Sep 23, 2005 | 34.96 | 35.51 | 34.25 | 34.96 | 3,250,177 | +0.35(+1.01%) |
Sep 22, 2005 | 34.61 | 34.81 | 32.81 | 34.61 | 9,306,228 | +1.99(+6.09%) |
Sep 21, 2005 | 33.86 | 33.86 | 32.52 | 32.63 | 6,152,055 | -1.12(-3.31%) |
Sep 20, 2005 | 34.22 | 35.00 | 33.61 | 33.74 | 3,067,734 | -0.44(-1.28%) |
Sep 19, 2005 | 34.89 | 34.96 | 33.99 | 34.18 | 2,788,975 | -0.74(-2.12%) |
Sep 16, 2005 | 34.45 | 35.00 | 34.32 | 34.92 | 5,691,751 | +0.61(+1.78%) |
Sep 15, 2005 | 35.01 | 35.52 | 34.13 | 34.31 | 4,608,326 | -0.66(-1.89%) |
Sep 14, 2005 | 35.76 | 35.88 | 34.92 | 34.97 | 2,001,748 | -0.74(-2.08%) |
Sep 13, 2005 | 35.64 | 35.88 | 35.27 | 35.71 | 3,035,404 | +0.07(+0.20%) |
Sep 12, 2005 | 35.31 | 35.71 | 35.06 | 35.64 | 2,166,537 | +0.29(+0.81%) |
Sep 09, 2005 | 35.31 | 35.62 | 34.98 | 35.36 | 2,427,135 | +0.04(+0.12%) |
Sep 08, 2005 | 35.90 | 36.09 | 35.18 | 35.31 | 2,365,002 | -0.66(-1.84%) |
Sep 07, 2005 | 35.87 | 36.04 | 35.58 | 35.97 | 2,683,979 | +0.03(+0.10%) |
Sep 06, 2005 | 34.66 | 35.97 | 34.65 | 35.94 | 2,824,030 | +1.22(+3.52%) |
Sep 02, 2005 | 35.33 | 35.40 | 34.65 | 34.72 | 2,368,903 | -0.52(-1.48%) |
Sep 01, 2005 | 35.27 | 35.37 | 34.85 | 35.24 | 3,990,388 | -0.11(-0.32%) |
Aug 31, 2005 | 34.92 | 35.45 | 34.71 | 35.36 | 3,544,142 | +0.45(+1.30%) |
Aug 30, 2005 | 35.36 | 35.56 | 34.78 | 34.90 | 3,361,220 | -0.58(-1.62%) |
Aug 29, 2005 | 36.00 | 36.00 | 35.42 | 35.48 | 2,473,236 | -0.51(-1.41%) |
Aug 26, 2005 | 36.63 | 36.63 | 35.61 | 35.98 | 2,644,597 | -0.64(-1.74%) |
Aug 25, 2005 | 36.88 | 37.07 | 36.37 | 36.62 | 2,216,108 | -0.23(-0.62%) |
Aug 24, 2005 | 36.89 | 37.57 | 36.68 | 36.85 | 3,320,973 | +0.07(+0.19%) |
Aug 23, 2005 | 36.23 | 36.89 | 36.20 | 36.78 | 2,133,877 | +0.31(+0.84%) |
Aug 22, 2005 | 36.67 | 37.03 | 36.32 | 36.47 | 1,721,810 | -0.20(-0.55%) |
Aug 19, 2005 | 36.62 | 37.32 | 36.54 | 36.67 | 2,215,887 | -0.30(-0.80%) |
Aug 18, 2005 | 36.85 | 37.05 | 36.53 | 36.97 | 2,728,848 | +0.03(+0.09%) |
Aug 17, 2005 | 36.71 | 37.10 | 36.42 | 36.93 | 3,790,699 | +0.07(+0.19%) |
Aug 16, 2005 | 37.95 | 38.01 | 36.83 | 36.86 | 3,428,036 | -1.12(-2.94%) |
Aug 15, 2005 | 37.99 | 38.45 | 37.70 | 37.98 | 1,954,294 | -0.67(-1.74%) |
Aug 12, 2005 | 38.15 | 38.75 | 38.12 | 38.65 | 2,185,198 | +0.28(+0.73%) |
Aug 11, 2005 | 37.99 | 38.56 | 37.87 | 38.37 | 2,388,134 | +0.32(+0.85%) |
Aug 10, 2005 | 38.43 | 38.83 | 38.00 | 38.05 | 2,247,161 | -0.17(-0.43%) |
Aug 09, 2005 | 38.11 | 38.34 | 37.84 | 38.21 | 1,926,762 | +0.37(+0.97%) |
Aug 08, 2005 | 38.25 | 38.35 | 37.77 | 37.85 | 1,585,676 | -0.40(-1.05%) |
Aug 05, 2005 | 38.29 | 38.35 | 37.83 | 38.25 | 1,803,977 | +0.10(+0.27%) |
Aug 04, 2005 | 38.83 | 38.86 | 37.81 | 38.15 | 5,429,262 | -1.22(-3.10%) |
Aug 03, 2005 | 39.91 | 40.03 | 39.19 | 39.37 | 3,167,870 | -0.77(-1.91%) |
Aug 02, 2005 | 39.85 | 40.52 | 39.63 | 40.13 | 1,763,063 | +0.37(+0.94%) |
Aug 01, 2005 | 40.43 | 40.46 | 39.37 | 39.76 | 2,343,318 | -0.26(-0.65%) |
Jul 29, 2005 | 40.95 | 40.97 | 39.91 | 40.02 | 2,751,833 | -0.82(-2.01%) |
Jul 28, 2005 | 40.51 | 40.96 | 40.14 | 40.84 | 2,118,511 | +0.34(+0.84%) |
Jul 27, 2005 | 40.40 | 40.75 | 39.88 | 40.50 | 2,443,972 | +0.07(+0.17%) |
Jul 26, 2005 | 40.33 | 40.71 | 39.81 | 40.43 | 2,484,991 | +0.20(+0.50%) |
Jul 25, 2005 | 40.34 | 40.44 | 39.91 | 40.23 | 2,532,765 | +0.12(+0.30%) |
Jul 22, 2005 | 39.64 | 40.35 | 39.58 | 40.11 | 2,467,102 | +0.58(+1.48%) |
Jul 21, 2005 | 39.49 | 39.92 | 39.14 | 39.52 | 2,734,980 | -0.19(-0.48%) |
Jul 20, 2005 | 39.39 | 39.88 | 39.06 | 39.71 | 1,972,895 | +0.24(+0.60%) |
Jul 19, 2005 | 39.29 | 39.80 | 39.19 | 39.48 | 3,096,369 | +0.39(+1.00%) |
Jul 18, 2005 | 39.18 | 39.30 | 39.00 | 39.09 | 2,733,866 | -0.15(-0.38%) |
Jul 15, 2005 | 39.02 | 39.41 | 38.78 | 39.23 | 2,694,097 | +0.33(+0.85%) |
Jul 14, 2005 | 38.41 | 39.00 | 38.13 | 38.90 | 2,763,305 | +0.64(+1.66%) |
Jul 13, 2005 | 38.54 | 38.55 | 37.91 | 38.27 | 2,621,326 | -0.18(-0.48%) |
Jul 12, 2005 | 38.09 | 38.52 | 38.08 | 38.45 | 1,551,696 | +0.16(+0.41%) |
Jul 11, 2005 | 38.18 | 38.56 | 37.69 | 38.29 | 1,952,625 | +0.37(+0.97%) |
Jul 08, 2005 | 37.22 | 37.93 | 37.05 | 37.93 | 2,112,245 | +0.62(+1.66%) |
Jul 07, 2005 | 36.64 | 37.62 | 36.46 | 37.31 | 3,003,066 | +0.17(+0.47%) |
Jul 06, 2005 | 37.26 | 37.37 | 36.84 | 37.13 | 3,820,181 | -0.24(-0.63%) |
Jul 05, 2005 | 36.18 | 37.49 | 35.92 | 37.37 | 4,207,880 | +1.26(+3.50%) |