Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.38 | 38.16 | 37.32 | 37.86 | 5,108,383 | +0.48(+1.28%) |
Sep 29, 2005 | 36.48 | 37.77 | 36.48 | 37.38 | 7,152,093 | +0.87(+2.37%) |
Sep 28, 2005 | 36.96 | 37.35 | 35.81 | 36.52 | 7,872,826 | -0.36(-0.96%) |
Sep 27, 2005 | 37.38 | 37.68 | 36.65 | 36.87 | 5,564,521 | -0.57(-1.53%) |
Sep 26, 2005 | 36.79 | 37.63 | 36.78 | 37.45 | 6,840,280 | +0.79(+2.14%) |
Sep 23, 2005 | 36.48 | 37.18 | 36.50 | 36.66 | 6,826,917 | -0.49(-1.33%) |
Sep 22, 2005 | 36.09 | 37.29 | 35.82 | 37.15 | 9,167,295 | +1.22(+3.40%) |
Sep 21, 2005 | 35.92 | 36.79 | 35.58 | 35.93 | 9,610,960 | +0.14(+0.39%) |
Sep 20, 2005 | 34.35 | 36.82 | 34.35 | 35.80 | 17,565,748 | +1.45(+4.22%) |
Sep 19, 2005 | 34.57 | 34.76 | 34.03 | 34.35 | 7,410,452 | -0.51(-1.45%) |
Sep 16, 2005 | 34.20 | 34.99 | 34.05 | 34.85 | 8,081,295 | +1.12(+3.33%) |
Sep 15, 2005 | 33.79 | 33.96 | 33.65 | 33.73 | 1,973,329 | -0.09(-0.27%) |
Sep 14, 2005 | 33.81 | 34.09 | 33.76 | 33.82 | 3,426,376 | -0.07(-0.20%) |
Sep 13, 2005 | 33.67 | 34.52 | 33.62 | 33.89 | 4,776,080 | -0.20(-0.58%) |
Sep 12, 2005 | 34.24 | 34.60 | 33.81 | 34.08 | 5,520,867 | -0.06(-0.18%) |
Sep 09, 2005 | 33.80 | 34.34 | 33.79 | 34.15 | 4,180,072 | +0.05(+0.16%) |
Sep 08, 2005 | 33.47 | 34.40 | 33.37 | 34.09 | 6,408,197 | +0.41(+1.20%) |
Sep 07, 2005 | 33.56 | 33.78 | 33.45 | 33.69 | 4,794,789 | +0.25(+0.74%) |
Sep 06, 2005 | 33.08 | 33.81 | 32.78 | 33.44 | 8,294,219 | -0.09(-0.27%) |
Sep 02, 2005 | 33.56 | 34.21 | 33.11 | 33.53 | 9,119,186 | -0.27(-0.80%) |
Sep 01, 2005 | 31.33 | 33.89 | 31.32 | 33.80 | 16,973,304 | +2.64(+8.48%) |
Aug 31, 2005 | 30.64 | 31.16 | 30.42 | 31.16 | 7,845,208 | +0.52(+1.68%) |
Aug 30, 2005 | 30.19 | 30.67 | 30.02 | 30.64 | 3,793,424 | +0.44(+1.47%) |
Aug 29, 2005 | 30.20 | 30.53 | 29.86 | 30.20 | 3,415,685 | +0.01(+0.02%) |
Aug 26, 2005 | 30.32 | 30.57 | 30.14 | 30.19 | 3,912,804 | -0.20(-0.65%) |
Aug 25, 2005 | 30.99 | 31.09 | 30.31 | 30.39 | 4,305,688 | -0.48(-1.57%) |
Aug 24, 2005 | 30.72 | 31.15 | 30.65 | 30.88 | 2,906,985 | -0.05(-0.16%) |
Aug 23, 2005 | 30.64 | 31.28 | 30.64 | 30.93 | 4,980,095 | +0.20(+0.66%) |
Aug 22, 2005 | 30.68 | 30.93 | 30.32 | 30.72 | 5,768,535 | +0.02(+0.07%) |
Aug 19, 2005 | 30.08 | 30.70 | 29.90 | 30.70 | 7,987,751 | +0.76(+2.52%) |
Aug 18, 2005 | 29.81 | 30.14 | 29.65 | 29.94 | 7,992,206 | +0.10(+0.34%) |
Aug 17, 2005 | 29.80 | 30.52 | 29.77 | 29.84 | 16,295,334 | -0.91(-2.97%) |
Aug 16, 2005 | 30.86 | 31.20 | 29.97 | 30.76 | 24,605,588 | -0.02(-0.07%) |
Aug 15, 2005 | 33.20 | 33.60 | 30.38 | 30.78 | 22,030,016 | -2.13(-6.47%) |
Aug 12, 2005 | 32.61 | 33.22 | 32.36 | 32.91 | 4,752,917 | +0.30(+0.91%) |
Aug 11, 2005 | 32.52 | 32.74 | 32.17 | 32.61 | 6,320,889 | +0.10(+0.32%) |
Aug 10, 2005 | 33.11 | 33.62 | 32.51 | 32.51 | 7,611,794 | -0.39(-1.20%) |
Aug 09, 2005 | 32.44 | 32.94 | 32.06 | 32.90 | 6,555,194 | +0.33(+1.02%) |
Aug 08, 2005 | 33.27 | 33.56 | 32.47 | 32.57 | 3,521,702 | -0.68(-2.05%) |
Aug 05, 2005 | 33.85 | 34.09 | 32.90 | 33.25 | 4,847,352 | -0.63(-1.86%) |
Aug 04, 2005 | 34.22 | 34.22 | 33.62 | 33.88 | 4,237,089 | -0.37(-1.07%) |
Aug 03, 2005 | 34.52 | 34.63 | 34.06 | 34.24 | 4,466,940 | -0.43(-1.23%) |
Aug 02, 2005 | 33.94 | 34.79 | 33.59 | 34.67 | 6,469,669 | +0.62(+1.82%) |
Aug 01, 2005 | 33.78 | 34.15 | 33.69 | 34.05 | 5,947,605 | +0.26(+0.76%) |
Jul 29, 2005 | 33.48 | 34.01 | 33.34 | 33.79 | 3,919,931 | +0.06(+0.18%) |
Jul 28, 2005 | 33.32 | 33.79 | 33.10 | 33.73 | 5,264,290 | +0.58(+1.74%) |
Jul 27, 2005 | 33.93 | 33.95 | 33.15 | 33.15 | 7,769,482 | -0.91(-2.68%) |
Jul 26, 2005 | 32.21 | 34.07 | 32.04 | 34.07 | 15,991,539 | +0.73(+2.19%) |
Jul 25, 2005 | 34.21 | 34.40 | 33.34 | 33.34 | 5,119,074 | -0.71(-2.08%) |
Jul 22, 2005 | 34.64 | 34.91 | 33.79 | 34.05 | 4,850,915 | -0.41(-1.20%) |
Jul 21, 2005 | 34.44 | 35.36 | 34.07 | 34.46 | 9,466,635 | +0.25(+0.72%) |
Jul 20, 2005 | 34.26 | 34.66 | 34.03 | 34.21 | 5,490,577 | -0.36(-1.04%) |
Jul 19, 2005 | 34.15 | 34.83 | 33.80 | 34.57 | 7,107,548 | +0.59(+1.73%) |
Jul 18, 2005 | 34.24 | 34.54 | 33.90 | 33.98 | 5,827,334 | -0.25(-0.73%) |
Jul 15, 2005 | 34.01 | 34.26 | 33.75 | 34.23 | 5,776,554 | +0.38(+1.12%) |
Jul 14, 2005 | 33.82 | 34.69 | 33.77 | 33.85 | 14,050,282 | +0.01(+0.04%) |
Jul 13, 2005 | 33.54 | 34.09 | 33.00 | 33.84 | 10,989,172 | +0.32(+0.95%) |
Jul 12, 2005 | 32.70 | 33.79 | 32.57 | 33.52 | 8,001,115 | +0.81(+2.47%) |
Jul 11, 2005 | 32.61 | 33.11 | 32.55 | 32.71 | 5,804,171 | +0.10(+0.31%) |
Jul 08, 2005 | 32.93 | 33.45 | 32.02 | 32.61 | 12,875,194 | -0.32(-0.96%) |
Jul 07, 2005 | 32.82 | 33.02 | 32.41 | 32.93 | 9,217,185 | -0.09(-0.28%) |
Jul 06, 2005 | 33.56 | 34.52 | 32.92 | 33.02 | 15,456,112 | -0.54(-1.61%) |
Jul 05, 2005 | 32.33 | 33.79 | 32.24 | 33.56 | 12,778,086 | +0.54(+1.65%) |