Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.39 | 38.17 | 37.32 | 37.86 | 5,107,859 | +0.48(+1.28%) |
Sep 29, 2005 | 36.48 | 37.77 | 36.48 | 37.39 | 7,151,358 | +0.87(+2.37%) |
Sep 28, 2005 | 36.96 | 37.35 | 35.81 | 36.52 | 7,872,017 | -0.36(-0.97%) |
Sep 27, 2005 | 37.38 | 37.69 | 36.65 | 36.88 | 5,563,949 | -0.57(-1.53%) |
Sep 26, 2005 | 36.79 | 37.63 | 36.79 | 37.45 | 6,839,578 | +0.79(+2.14%) |
Sep 23, 2005 | 36.48 | 37.19 | 36.51 | 36.66 | 6,826,216 | -0.49(-1.33%) |
Sep 22, 2005 | 36.10 | 37.30 | 35.82 | 37.16 | 9,166,353 | +1.22(+3.40%) |
Sep 21, 2005 | 35.92 | 36.80 | 35.59 | 35.94 | 9,609,972 | +0.14(+0.39%) |
Sep 20, 2005 | 34.35 | 36.82 | 34.35 | 35.80 | 17,563,944 | +1.45(+4.22%) |
Sep 19, 2005 | 34.58 | 34.77 | 34.04 | 34.35 | 7,409,691 | -0.51(-1.45%) |
Sep 16, 2005 | 34.20 | 35.00 | 34.05 | 34.86 | 8,080,465 | +1.12(+3.33%) |
Sep 15, 2005 | 33.79 | 33.96 | 33.66 | 33.73 | 1,973,126 | -0.09(-0.27%) |
Sep 14, 2005 | 33.82 | 34.10 | 33.76 | 33.82 | 3,426,024 | -0.07(-0.20%) |
Sep 13, 2005 | 33.68 | 34.52 | 33.62 | 33.89 | 4,775,589 | -0.20(-0.58%) |
Sep 12, 2005 | 34.24 | 34.60 | 33.81 | 34.09 | 5,520,300 | -0.06(-0.18%) |
Sep 09, 2005 | 33.80 | 34.34 | 33.79 | 34.15 | 4,179,643 | +0.05(+0.16%) |
Sep 08, 2005 | 33.48 | 34.41 | 33.37 | 34.09 | 6,407,539 | +0.41(+1.20%) |
Sep 07, 2005 | 33.57 | 33.79 | 33.45 | 33.69 | 4,794,296 | +0.25(+0.74%) |
Sep 06, 2005 | 33.09 | 33.81 | 32.78 | 33.44 | 8,293,367 | -0.09(-0.27%) |
Sep 02, 2005 | 33.57 | 34.22 | 33.12 | 33.53 | 9,118,249 | -0.27(-0.80%) |
Sep 01, 2005 | 31.33 | 33.89 | 31.32 | 33.80 | 16,971,560 | +2.64(+8.48%) |
Aug 31, 2005 | 30.65 | 31.16 | 30.42 | 31.16 | 7,844,402 | +0.52(+1.69%) |
Aug 30, 2005 | 30.20 | 30.67 | 30.02 | 30.65 | 3,793,035 | +0.44(+1.47%) |
Aug 29, 2005 | 30.20 | 30.53 | 29.86 | 30.20 | 3,415,335 | +0.01(+0.02%) |
Aug 26, 2005 | 30.32 | 30.57 | 30.14 | 30.20 | 3,912,402 | -0.20(-0.65%) |
Aug 25, 2005 | 30.99 | 31.09 | 30.31 | 30.40 | 4,305,246 | -0.48(-1.57%) |
Aug 24, 2005 | 30.73 | 31.16 | 30.65 | 30.88 | 2,906,687 | -0.05(-0.16%) |
Aug 23, 2005 | 30.65 | 31.29 | 30.65 | 30.93 | 4,979,583 | +0.20(+0.66%) |
Aug 22, 2005 | 30.68 | 30.94 | 30.32 | 30.73 | 5,767,943 | +0.02(+0.07%) |
Aug 19, 2005 | 30.09 | 30.70 | 29.90 | 30.70 | 7,986,931 | +0.76(+2.52%) |
Aug 18, 2005 | 29.82 | 30.14 | 29.65 | 29.95 | 7,991,385 | +0.10(+0.34%) |
Aug 17, 2005 | 29.80 | 30.53 | 29.77 | 29.84 | 16,293,660 | -0.91(-2.97%) |
Aug 16, 2005 | 30.87 | 31.21 | 29.97 | 30.76 | 24,603,060 | -0.02(-0.07%) |
Aug 15, 2005 | 33.20 | 33.60 | 30.38 | 30.78 | 22,027,752 | -2.13(-6.47%) |
Aug 12, 2005 | 32.62 | 33.23 | 32.36 | 32.91 | 4,752,429 | +0.30(+0.91%) |
Aug 11, 2005 | 32.53 | 32.74 | 32.17 | 32.61 | 6,320,240 | +0.10(+0.32%) |
Aug 10, 2005 | 33.12 | 33.62 | 32.51 | 32.51 | 7,611,012 | -0.39(-1.20%) |
Aug 09, 2005 | 32.44 | 32.95 | 32.06 | 32.90 | 6,554,521 | +0.33(+1.02%) |
Aug 08, 2005 | 33.28 | 33.56 | 32.47 | 32.57 | 3,521,340 | -0.68(-2.05%) |
Aug 05, 2005 | 33.86 | 34.10 | 32.90 | 33.25 | 4,846,854 | -0.63(-1.86%) |
Aug 04, 2005 | 34.23 | 34.23 | 33.62 | 33.88 | 4,236,654 | -0.37(-1.07%) |
Aug 03, 2005 | 34.52 | 34.63 | 34.06 | 34.25 | 4,466,481 | -0.43(-1.23%) |
Aug 02, 2005 | 33.94 | 34.79 | 33.59 | 34.67 | 6,469,004 | +0.62(+1.82%) |
Aug 01, 2005 | 33.78 | 34.15 | 33.69 | 34.05 | 5,946,994 | +0.26(+0.76%) |
Jul 29, 2005 | 33.48 | 34.01 | 33.35 | 33.80 | 3,919,529 | +0.06(+0.18%) |
Jul 28, 2005 | 33.33 | 33.79 | 33.10 | 33.73 | 5,263,749 | +0.58(+1.74%) |
Jul 27, 2005 | 33.93 | 33.96 | 33.16 | 33.16 | 7,768,684 | -0.91(-2.68%) |
Jul 26, 2005 | 32.21 | 34.07 | 32.04 | 34.07 | 15,989,896 | +0.73(+2.19%) |
Jul 25, 2005 | 34.22 | 34.41 | 33.34 | 33.34 | 5,118,548 | -0.71(-2.08%) |
Jul 22, 2005 | 34.64 | 34.91 | 33.79 | 34.05 | 4,850,417 | -0.41(-1.20%) |
Jul 21, 2005 | 34.44 | 35.36 | 34.08 | 34.46 | 9,465,662 | +0.25(+0.72%) |
Jul 20, 2005 | 34.26 | 34.66 | 34.04 | 34.22 | 5,490,013 | -0.36(-1.04%) |
Jul 19, 2005 | 34.15 | 34.84 | 33.80 | 34.58 | 7,106,818 | +0.59(+1.73%) |
Jul 18, 2005 | 34.24 | 34.55 | 33.90 | 33.99 | 5,826,736 | -0.25(-0.73%) |
Jul 15, 2005 | 34.01 | 34.27 | 33.75 | 34.24 | 5,775,960 | +0.38(+1.12%) |
Jul 14, 2005 | 33.82 | 34.69 | 33.78 | 33.86 | 14,048,839 | +0.01(+0.04%) |
Jul 13, 2005 | 33.54 | 34.09 | 33.00 | 33.85 | 10,988,043 | +0.32(+0.95%) |
Jul 12, 2005 | 32.71 | 33.79 | 32.57 | 33.53 | 8,000,293 | +0.81(+2.47%) |
Jul 11, 2005 | 32.62 | 33.11 | 32.55 | 32.72 | 5,803,575 | +0.10(+0.31%) |
Jul 08, 2005 | 32.93 | 33.45 | 32.03 | 32.62 | 12,873,871 | -0.32(-0.96%) |
Jul 07, 2005 | 32.82 | 33.03 | 32.41 | 32.93 | 9,216,238 | -0.09(-0.28%) |
Jul 06, 2005 | 33.57 | 34.52 | 32.93 | 33.02 | 15,454,524 | -0.54(-1.61%) |
Jul 05, 2005 | 32.33 | 33.79 | 32.25 | 33.57 | 12,776,773 | +0.54(+1.65%) |