Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 36.12 | 36.27 | 36.05 | 36.20 | 4,338,132 | -0.24(-0.65%) |
Sep 29, 2005 | 36.12 | 36.49 | 36.06 | 36.44 | 4,077,321 | +0.43(+1.19%) |
Sep 28, 2005 | 35.95 | 36.07 | 35.86 | 36.01 | 4,902,447 | +0.37(+1.03%) |
Sep 27, 2005 | 35.61 | 35.76 | 35.47 | 35.64 | 3,052,534 | -0.14(-0.38%) |
Sep 26, 2005 | 35.71 | 35.87 | 35.63 | 35.78 | 4,846,754 | +0.39(+1.09%) |
Sep 23, 2005 | 35.39 | 35.50 | 35.30 | 35.39 | 3,648,949 | -0.15(-0.42%) |
Sep 22, 2005 | 35.55 | 35.59 | 35.37 | 35.54 | 4,604,079 | -0.04(-0.11%) |
Sep 21, 2005 | 35.79 | 35.81 | 35.52 | 35.58 | 3,759,212 | +0.04(+0.11%) |
Sep 20, 2005 | 35.83 | 35.92 | 35.45 | 35.54 | 3,092,498 | -0.13(-0.37%) |
Sep 19, 2005 | 35.67 | 35.73 | 35.55 | 35.67 | 5,057,329 | -0.24(-0.66%) |
Sep 16, 2005 | 35.75 | 35.92 | 35.65 | 35.91 | 3,134,228 | +0.39(+1.09%) |
Sep 15, 2005 | 35.61 | 35.61 | 35.48 | 35.52 | 174,783 | +0.04(+0.11%) |
Sep 14, 2005 | 35.56 | 35.67 | 35.46 | 35.48 | 2,253,729 | +0.02(+0.07%) |
Sep 13, 2005 | 35.56 | 35.61 | 35.40 | 35.46 | 4,525,595 | -0.24(-0.68%) |
Sep 12, 2005 | 35.74 | 35.81 | 35.68 | 35.70 | 1,865,321 | -0.28(-0.78%) |
Sep 09, 2005 | 35.81 | 36.03 | 35.76 | 35.98 | 2,108,317 | +0.47(+1.32%) |
Sep 08, 2005 | 35.62 | 35.65 | 35.46 | 35.51 | 2,964,580 | -0.27(-0.77%) |
Sep 07, 2005 | 35.69 | 35.83 | 35.63 | 35.79 | 4,612,104 | -0.10(-0.28%) |
Sep 06, 2005 | 35.76 | 35.94 | 35.71 | 35.89 | 2,514,861 | +0.44(+1.23%) |
Sep 02, 2005 | 35.44 | 35.54 | 35.39 | 35.45 | 3,894,352 | +0.12(+0.35%) |
Sep 01, 2005 | 35.18 | 35.44 | 35.15 | 35.33 | 3,984,552 | +0.42(+1.20%) |
Aug 31, 2005 | 34.44 | 34.92 | 34.39 | 34.91 | 3,327,148 | +0.62(+1.80%) |
Aug 30, 2005 | 34.26 | 34.29 | 34.09 | 34.29 | 2,679,213 | -0.10(-0.29%) |
Aug 29, 2005 | 34.27 | 34.42 | 34.21 | 34.39 | 2,424,500 | -0.02(-0.05%) |
Aug 26, 2005 | 34.66 | 34.69 | 34.37 | 34.41 | 3,275,628 | -0.11(-0.32%) |
Aug 25, 2005 | 34.56 | 34.65 | 34.50 | 34.52 | 1,716,859 | +0.13(+0.38%) |
Aug 24, 2005 | 34.64 | 34.73 | 34.39 | 34.39 | 1,880,248 | -0.37(-1.06%) |
Aug 23, 2005 | 34.61 | 34.80 | 34.58 | 34.76 | 2,699,596 | -0.15(-0.43%) |
Aug 22, 2005 | 34.86 | 35.02 | 34.77 | 34.91 | 2,220,506 | +0.38(+1.10%) |
Aug 19, 2005 | 34.54 | 34.64 | 34.49 | 34.53 | 1,477,234 | +0.17(+0.49%) |
Aug 18, 2005 | 34.47 | 34.47 | 34.30 | 34.36 | 2,239,605 | -0.37(-1.08%) |
Aug 17, 2005 | 34.72 | 34.88 | 34.70 | 34.74 | 4,812,889 | -0.09(-0.25%) |
Aug 16, 2005 | 35.08 | 35.08 | 34.77 | 34.82 | 3,472,560 | -0.38(-1.08%) |
Aug 15, 2005 | 35.08 | 35.27 | 35.05 | 35.20 | 2,626,729 | +0.06(+0.18%) |
Aug 12, 2005 | 35.14 | 35.27 | 35.02 | 35.14 | 2,578,580 | -0.22(-0.62%) |
Aug 11, 2005 | 35.09 | 35.38 | 35.09 | 35.36 | 1,886,989 | +0.56(+1.61%) |
Aug 10, 2005 | 34.91 | 35.07 | 34.70 | 34.80 | 3,207,094 | +0.24(+0.69%) |
Aug 09, 2005 | 34.37 | 34.60 | 34.33 | 34.56 | 3,383,643 | +0.44(+1.28%) |
Aug 08, 2005 | 34.33 | 34.34 | 34.08 | 34.12 | 3,312,703 | +0.08(+0.24%) |
Aug 05, 2005 | 34.21 | 34.21 | 33.91 | 34.04 | 3,163,439 | -0.12(-0.36%) |
Aug 04, 2005 | 34.24 | 34.44 | 34.16 | 34.17 | 4,360,442 | -0.28(-0.81%) |
Aug 03, 2005 | 34.33 | 34.47 | 34.28 | 34.45 | 2,699,756 | +0.26(+0.75%) |
Aug 02, 2005 | 34.14 | 34.26 | 34.08 | 34.19 | 3,922,118 | +0.24(+0.72%) |
Aug 01, 2005 | 34.01 | 34.06 | 33.89 | 33.95 | 7,684,380 | +0.33(+0.98%) |
Jul 29, 2005 | 33.73 | 33.78 | 33.58 | 33.62 | 5,993,842 | -0.16(-0.48%) |
Jul 28, 2005 | 33.60 | 33.81 | 33.50 | 33.78 | 4,908,867 | +0.23(+0.69%) |
Jul 27, 2005 | 33.40 | 33.58 | 33.28 | 33.55 | 3,626,800 | +0.38(+1.15%) |
Jul 26, 2005 | 33.20 | 33.28 | 33.12 | 33.17 | 4,423,036 | -0.10(-0.30%) |
Jul 25, 2005 | 33.26 | 33.36 | 33.22 | 33.27 | 4,355,466 | -0.09(-0.28%) |
Jul 22, 2005 | 33.41 | 33.41 | 33.18 | 33.36 | 2,582,913 | -0.03(-0.09%) |
Jul 21, 2005 | 33.45 | 33.60 | 33.23 | 33.40 | 4,614,993 | +0.07(+0.21%) |
Jul 20, 2005 | 33.08 | 33.46 | 32.87 | 33.33 | 4,306,835 | +0.22(+0.68%) |
Jul 19, 2005 | 32.95 | 33.18 | 32.90 | 33.10 | 2,998,124 | +0.07(+0.23%) |
Jul 18, 2005 | 33.12 | 33.19 | 33.02 | 33.03 | 3,100,683 | -0.09(-0.28%) |
Jul 15, 2005 | 33.08 | 33.22 | 33.03 | 33.12 | 3,838,659 | -0.09(-0.26%) |
Jul 14, 2005 | 33.31 | 33.40 | 33.10 | 33.21 | 4,351,293 | +0.09(+0.28%) |
Jul 13, 2005 | 33.13 | 33.21 | 33.02 | 33.12 | 8,258,806 | -0.27(-0.80%) |
Jul 12, 2005 | 33.26 | 33.45 | 33.15 | 33.38 | 2,696,707 | +0.34(+1.04%) |
Jul 11, 2005 | 32.89 | 33.12 | 32.80 | 33.04 | 4,061,592 | +0.24(+0.72%) |
Jul 08, 2005 | 32.42 | 32.80 | 32.37 | 32.80 | 6,749,472 | +0.44(+1.35%) |
Jul 07, 2005 | 31.95 | 32.46 | 31.93 | 32.37 | 7,908,437 | -0.18(-0.56%) |
Jul 06, 2005 | 32.62 | 32.72 | 32.47 | 32.55 | 2,948,209 | -0.09(-0.27%) |
Jul 05, 2005 | 32.43 | 32.68 | 32.37 | 32.64 | 5,922,420 | +0.04(+0.11%) |