Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.60 | 38.39 | 37.53 | 38.08 | 5,078,706 | +0.48(+1.28%) |
Sep 29, 2005 | 36.69 | 37.99 | 36.69 | 37.60 | 7,110,542 | +0.87(+2.37%) |
Sep 28, 2005 | 37.17 | 37.57 | 36.02 | 36.73 | 7,827,088 | -0.36(-0.96%) |
Sep 27, 2005 | 37.60 | 37.90 | 36.86 | 37.09 | 5,532,193 | -0.58(-1.53%) |
Sep 26, 2005 | 37.00 | 37.85 | 37.00 | 37.66 | 6,800,541 | +0.79(+2.14%) |
Sep 23, 2005 | 36.69 | 37.40 | 36.72 | 36.87 | 6,787,255 | -0.50(-1.33%) |
Sep 22, 2005 | 36.30 | 37.51 | 36.03 | 37.37 | 9,114,036 | +1.23(+3.40%) |
Sep 21, 2005 | 36.13 | 37.01 | 35.79 | 36.14 | 9,555,124 | +0.14(+0.39%) |
Sep 20, 2005 | 34.55 | 37.03 | 34.55 | 36.00 | 17,463,698 | +1.46(+4.22%) |
Sep 19, 2005 | 34.77 | 34.97 | 34.23 | 34.55 | 7,367,401 | -0.51(-1.45%) |
Sep 16, 2005 | 34.40 | 35.20 | 34.24 | 35.06 | 8,034,346 | +1.13(+3.33%) |
Sep 15, 2005 | 33.98 | 34.16 | 33.85 | 33.93 | 1,961,865 | -0.09(-0.27%) |
Sep 14, 2005 | 34.01 | 34.29 | 33.96 | 34.02 | 3,406,470 | -0.07(-0.20%) |
Sep 13, 2005 | 33.87 | 34.72 | 33.81 | 34.09 | 4,748,333 | -0.20(-0.58%) |
Sep 12, 2005 | 34.44 | 34.80 | 34.01 | 34.28 | 5,488,793 | -0.06(-0.18%) |
Sep 09, 2005 | 33.99 | 34.54 | 33.99 | 34.34 | 4,155,788 | +0.06(+0.16%) |
Sep 08, 2005 | 33.67 | 34.60 | 33.56 | 34.29 | 6,370,968 | +0.41(+1.20%) |
Sep 07, 2005 | 33.76 | 33.98 | 33.65 | 33.88 | 4,766,933 | +0.25(+0.74%) |
Sep 06, 2005 | 33.28 | 34.01 | 32.97 | 33.63 | 8,246,033 | -0.09(-0.27%) |
Sep 02, 2005 | 33.76 | 34.41 | 33.31 | 33.73 | 9,066,208 | -0.27(-0.80%) |
Sep 01, 2005 | 31.51 | 34.09 | 31.50 | 34.00 | 16,874,696 | +2.66(+8.48%) |
Aug 31, 2005 | 30.82 | 31.34 | 30.60 | 31.34 | 7,799,631 | +0.52(+1.68%) |
Aug 30, 2005 | 30.37 | 30.84 | 30.19 | 30.82 | 3,771,386 | +0.45(+1.47%) |
Aug 29, 2005 | 30.37 | 30.71 | 30.03 | 30.38 | 3,395,842 | +0.01(+0.02%) |
Aug 26, 2005 | 30.50 | 30.75 | 30.32 | 30.37 | 3,890,072 | -0.20(-0.65%) |
Aug 25, 2005 | 31.17 | 31.27 | 30.48 | 30.57 | 4,280,674 | -0.49(-1.57%) |
Aug 24, 2005 | 30.90 | 31.34 | 30.83 | 31.06 | 2,890,097 | -0.05(-0.16%) |
Aug 23, 2005 | 30.82 | 31.47 | 30.82 | 31.11 | 4,951,162 | +0.21(+0.67%) |
Aug 22, 2005 | 30.86 | 31.11 | 30.50 | 30.90 | 5,735,023 | +0.02(+0.07%) |
Aug 19, 2005 | 30.26 | 30.88 | 30.07 | 30.88 | 7,941,346 | +0.76(+2.52%) |
Aug 18, 2005 | 29.99 | 30.31 | 29.82 | 30.12 | 7,945,774 | +0.10(+0.34%) |
Aug 17, 2005 | 29.98 | 30.70 | 29.94 | 30.02 | 16,200,665 | -0.92(-2.97%) |
Aug 16, 2005 | 31.04 | 31.39 | 30.15 | 30.94 | 24,462,640 | -0.02(-0.07%) |
Aug 15, 2005 | 33.39 | 33.80 | 30.55 | 30.96 | 21,902,030 | -2.14(-6.47%) |
Aug 12, 2005 | 32.80 | 33.42 | 32.54 | 33.10 | 4,725,304 | +0.30(+0.91%) |
Aug 11, 2005 | 32.71 | 32.93 | 32.36 | 32.80 | 6,284,168 | +0.10(+0.32%) |
Aug 10, 2005 | 33.31 | 33.81 | 32.70 | 32.70 | 7,567,573 | -0.40(-1.20%) |
Aug 09, 2005 | 32.63 | 33.14 | 32.25 | 33.09 | 6,517,111 | +0.34(+1.02%) |
Aug 08, 2005 | 33.47 | 33.76 | 32.66 | 32.76 | 3,501,242 | -0.68(-2.05%) |
Aug 05, 2005 | 34.05 | 34.29 | 33.09 | 33.44 | 4,819,190 | -0.63(-1.86%) |
Aug 04, 2005 | 34.42 | 34.42 | 33.81 | 34.08 | 4,212,474 | -0.37(-1.07%) |
Aug 03, 2005 | 34.72 | 34.83 | 34.26 | 34.44 | 4,440,989 | -0.43(-1.23%) |
Aug 02, 2005 | 34.14 | 34.99 | 33.78 | 34.87 | 6,432,083 | +0.62(+1.82%) |
Aug 01, 2005 | 33.97 | 34.35 | 33.88 | 34.25 | 5,913,052 | +0.26(+0.76%) |
Jul 29, 2005 | 33.67 | 34.20 | 33.54 | 33.99 | 3,897,158 | +0.06(+0.18%) |
Jul 28, 2005 | 33.52 | 33.98 | 33.29 | 33.93 | 5,233,706 | +0.58(+1.74%) |
Jul 27, 2005 | 34.12 | 34.15 | 33.35 | 33.35 | 7,724,345 | -0.92(-2.68%) |
Jul 26, 2005 | 32.40 | 34.27 | 32.23 | 34.27 | 15,898,635 | +0.73(+2.19%) |
Jul 25, 2005 | 34.41 | 34.60 | 33.53 | 33.53 | 5,089,334 | -0.71(-2.08%) |
Jul 22, 2005 | 34.84 | 35.11 | 33.99 | 34.24 | 4,822,733 | -0.42(-1.20%) |
Jul 21, 2005 | 34.64 | 35.56 | 34.27 | 34.66 | 9,411,638 | +0.25(+0.72%) |
Jul 20, 2005 | 34.46 | 34.86 | 34.23 | 34.41 | 5,458,679 | -0.36(-1.04%) |
Jul 19, 2005 | 34.35 | 35.04 | 34.00 | 34.77 | 7,066,257 | +0.59(+1.73%) |
Jul 18, 2005 | 34.44 | 34.75 | 34.10 | 34.18 | 5,793,480 | -0.25(-0.73%) |
Jul 15, 2005 | 34.21 | 34.46 | 33.95 | 34.43 | 5,742,994 | +0.38(+1.12%) |
Jul 14, 2005 | 34.02 | 34.89 | 33.97 | 34.05 | 13,968,656 | +0.01(+0.04%) |
Jul 13, 2005 | 33.74 | 34.29 | 33.19 | 34.04 | 10,925,329 | +0.32(+0.95%) |
Jul 12, 2005 | 32.89 | 33.98 | 32.76 | 33.72 | 7,954,631 | +0.81(+2.47%) |
Jul 11, 2005 | 32.80 | 33.30 | 32.74 | 32.91 | 5,770,451 | +0.10(+0.31%) |
Jul 08, 2005 | 33.12 | 33.65 | 32.21 | 32.80 | 12,800,394 | -0.32(-0.96%) |
Jul 07, 2005 | 33.01 | 33.22 | 32.59 | 33.12 | 9,163,637 | -0.09(-0.28%) |
Jul 06, 2005 | 33.76 | 34.72 | 33.12 | 33.21 | 15,366,318 | -0.54(-1.61%) |
Jul 05, 2005 | 32.52 | 33.98 | 32.43 | 33.76 | 12,703,851 | +0.55(+1.65%) |