Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 36.13 | 36.28 | 36.06 | 36.21 | 4,336,981 | -0.24(-0.65%) |
Sep 29, 2005 | 36.13 | 36.50 | 36.07 | 36.45 | 4,076,239 | +0.43(+1.19%) |
Sep 28, 2005 | 35.96 | 36.08 | 35.87 | 36.02 | 4,901,147 | +0.37(+1.03%) |
Sep 27, 2005 | 35.62 | 35.77 | 35.48 | 35.65 | 3,051,724 | -0.14(-0.38%) |
Sep 26, 2005 | 35.72 | 35.88 | 35.64 | 35.79 | 4,845,468 | +0.39(+1.09%) |
Sep 23, 2005 | 35.40 | 35.50 | 35.31 | 35.40 | 3,647,981 | -0.15(-0.42%) |
Sep 22, 2005 | 35.55 | 35.60 | 35.38 | 35.55 | 4,602,858 | -0.04(-0.10%) |
Sep 21, 2005 | 35.80 | 35.82 | 35.53 | 35.59 | 3,758,214 | +0.04(+0.10%) |
Sep 20, 2005 | 35.84 | 35.93 | 35.46 | 35.55 | 3,091,678 | -0.13(-0.37%) |
Sep 19, 2005 | 35.68 | 35.74 | 35.56 | 35.68 | 5,055,987 | -0.24(-0.66%) |
Sep 16, 2005 | 35.76 | 35.93 | 35.65 | 35.92 | 3,133,396 | +0.39(+1.09%) |
Sep 15, 2005 | 35.62 | 35.62 | 35.49 | 35.53 | 174,737 | +0.04(+0.11%) |
Sep 14, 2005 | 35.57 | 35.68 | 35.47 | 35.49 | 2,253,131 | +0.02(+0.07%) |
Sep 13, 2005 | 35.57 | 35.62 | 35.41 | 35.47 | 4,524,395 | -0.24(-0.68%) |
Sep 12, 2005 | 35.75 | 35.82 | 35.69 | 35.71 | 1,864,826 | -0.28(-0.78%) |
Sep 09, 2005 | 35.82 | 36.04 | 35.77 | 35.99 | 2,107,758 | +0.47(+1.32%) |
Sep 08, 2005 | 35.63 | 35.66 | 35.47 | 35.52 | 2,963,794 | -0.27(-0.77%) |
Sep 07, 2005 | 35.70 | 35.84 | 35.64 | 35.80 | 4,610,881 | -0.10(-0.28%) |
Sep 06, 2005 | 35.77 | 35.95 | 35.72 | 35.90 | 2,514,194 | +0.44(+1.23%) |
Sep 02, 2005 | 35.45 | 35.55 | 35.40 | 35.46 | 3,893,319 | +0.12(+0.35%) |
Sep 01, 2005 | 35.19 | 35.45 | 35.16 | 35.34 | 3,983,495 | +0.42(+1.20%) |
Aug 31, 2005 | 34.45 | 34.93 | 34.40 | 34.92 | 3,326,265 | +0.62(+1.80%) |
Aug 30, 2005 | 34.26 | 34.30 | 34.10 | 34.30 | 2,678,502 | -0.10(-0.29%) |
Aug 29, 2005 | 34.28 | 34.43 | 34.22 | 34.40 | 2,423,857 | -0.02(-0.05%) |
Aug 26, 2005 | 34.67 | 34.70 | 34.38 | 34.42 | 3,274,759 | -0.11(-0.32%) |
Aug 25, 2005 | 34.57 | 34.66 | 34.51 | 34.53 | 1,716,404 | +0.13(+0.38%) |
Aug 24, 2005 | 34.65 | 34.74 | 34.40 | 34.40 | 1,879,749 | -0.37(-1.06%) |
Aug 23, 2005 | 34.62 | 34.81 | 34.59 | 34.77 | 2,698,880 | -0.15(-0.43%) |
Aug 22, 2005 | 34.87 | 35.02 | 34.78 | 34.92 | 2,219,917 | +0.38(+1.10%) |
Aug 19, 2005 | 34.55 | 34.65 | 34.50 | 34.54 | 1,476,842 | +0.17(+0.49%) |
Aug 18, 2005 | 34.48 | 34.48 | 34.31 | 34.37 | 2,239,011 | -0.37(-1.08%) |
Aug 17, 2005 | 34.73 | 34.89 | 34.71 | 34.74 | 4,811,612 | -0.09(-0.25%) |
Aug 16, 2005 | 35.09 | 35.09 | 34.78 | 34.83 | 3,471,639 | -0.38(-1.08%) |
Aug 15, 2005 | 35.09 | 35.28 | 35.06 | 35.21 | 2,626,032 | +0.06(+0.18%) |
Aug 12, 2005 | 35.15 | 35.27 | 35.02 | 35.15 | 2,577,895 | -0.22(-0.62%) |
Aug 11, 2005 | 35.10 | 35.39 | 35.10 | 35.37 | 1,886,488 | +0.56(+1.61%) |
Aug 10, 2005 | 34.92 | 35.07 | 34.71 | 34.81 | 3,206,244 | +0.24(+0.68%) |
Aug 09, 2005 | 34.38 | 34.61 | 34.34 | 34.57 | 3,382,746 | +0.44(+1.28%) |
Aug 08, 2005 | 34.34 | 34.35 | 34.09 | 34.13 | 3,311,824 | +0.08(+0.24%) |
Aug 05, 2005 | 34.22 | 34.22 | 33.92 | 34.05 | 3,162,599 | -0.12(-0.36%) |
Aug 04, 2005 | 34.25 | 34.45 | 34.17 | 34.18 | 4,359,285 | -0.28(-0.81%) |
Aug 03, 2005 | 34.34 | 34.48 | 34.29 | 34.46 | 2,699,040 | +0.26(+0.75%) |
Aug 02, 2005 | 34.15 | 34.27 | 34.09 | 34.20 | 3,921,078 | +0.24(+0.72%) |
Aug 01, 2005 | 34.02 | 34.07 | 33.90 | 33.96 | 7,682,341 | +0.33(+0.98%) |
Jul 29, 2005 | 33.73 | 33.79 | 33.59 | 33.63 | 5,992,252 | -0.16(-0.48%) |
Jul 28, 2005 | 33.60 | 33.82 | 33.50 | 33.79 | 4,907,565 | +0.23(+0.69%) |
Jul 27, 2005 | 33.41 | 33.59 | 33.29 | 33.56 | 3,625,838 | +0.38(+1.15%) |
Jul 26, 2005 | 33.21 | 33.29 | 33.13 | 33.18 | 4,421,863 | -0.10(-0.30%) |
Jul 25, 2005 | 33.27 | 33.37 | 33.22 | 33.28 | 4,354,311 | -0.09(-0.28%) |
Jul 22, 2005 | 33.42 | 33.42 | 33.19 | 33.37 | 2,582,228 | -0.03(-0.09%) |
Jul 21, 2005 | 33.45 | 33.60 | 33.24 | 33.40 | 4,613,769 | +0.07(+0.21%) |
Jul 20, 2005 | 33.09 | 33.47 | 32.88 | 33.34 | 4,305,692 | +0.22(+0.68%) |
Jul 19, 2005 | 32.96 | 33.19 | 32.91 | 33.11 | 2,997,329 | +0.07(+0.23%) |
Jul 18, 2005 | 33.12 | 33.20 | 33.03 | 33.04 | 3,099,861 | -0.09(-0.28%) |
Jul 15, 2005 | 33.09 | 33.22 | 33.04 | 33.13 | 3,837,640 | -0.09(-0.26%) |
Jul 14, 2005 | 33.32 | 33.41 | 33.11 | 33.22 | 4,350,139 | +0.09(+0.28%) |
Jul 13, 2005 | 33.14 | 33.22 | 33.02 | 33.12 | 8,256,615 | -0.27(-0.80%) |
Jul 12, 2005 | 33.27 | 33.46 | 33.16 | 33.39 | 2,695,992 | +0.34(+1.04%) |
Jul 11, 2005 | 32.90 | 33.12 | 32.81 | 33.05 | 4,060,515 | +0.24(+0.72%) |
Jul 08, 2005 | 32.43 | 32.81 | 32.38 | 32.81 | 6,747,681 | +0.44(+1.35%) |
Jul 07, 2005 | 31.96 | 32.47 | 31.93 | 32.38 | 7,906,339 | -0.18(-0.56%) |
Jul 06, 2005 | 32.63 | 32.73 | 32.48 | 32.56 | 2,947,427 | -0.09(-0.27%) |
Jul 05, 2005 | 32.44 | 32.69 | 32.38 | 32.64 | 5,920,849 | +0.04(+0.11%) |