Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 36.07 | 35.96 | 35.23 | 35.36 | 28,800,008 | -0.70(-1.94%) |
Sep 29, 2005 | 35.90 | 36.13 | 35.68 | 36.06 | 28,813,664 | +0.06(+0.15%) |
Sep 28, 2005 | 35.98 | 36.08 | 35.54 | 36.01 | 33,616,268 | +0.04(+0.12%) |
Sep 27, 2005 | 35.80 | 35.99 | 35.48 | 35.96 | 30,272,646 | +0.01(+0.03%) |
Sep 26, 2005 | 35.45 | 36.18 | 35.34 | 35.95 | 32,338,222 | +0.43(+1.21%) |
Sep 23, 2005 | 35.52 | 36.01 | 35.40 | 35.52 | 34,073,548 | -0.64(-1.77%) |
Sep 22, 2005 | 36.16 | 36.71 | 35.66 | 36.16 | 46,551,272 | +0.01(+0.02%) |
Sep 21, 2005 | 36.12 | 36.34 | 36.05 | 36.16 | 41,402,604 | +0.24(+0.68%) |
Sep 20, 2005 | 35.83 | 36.17 | 35.74 | 35.91 | 31,516,736 | -0.06(-0.15%) |
Sep 19, 2005 | 35.97 | 36.15 | 35.56 | 35.97 | 36,795,128 | +0.52(+1.46%) |
Sep 16, 2005 | 35.06 | 35.56 | 35.00 | 35.45 | 54,576,400 | +0.69(+1.99%) |
Sep 15, 2005 | 34.99 | 35.16 | 34.39 | 34.76 | 23,924,632 | -0.01(-0.02%) |
Sep 14, 2005 | 34.51 | 34.92 | 34.43 | 34.77 | 27,267,536 | +0.33(+0.97%) |
Sep 13, 2005 | 34.62 | 35.01 | 34.36 | 34.43 | 29,473,620 | -0.36(-1.04%) |
Sep 12, 2005 | 34.98 | 35.09 | 34.70 | 34.80 | 31,672,156 | -0.38(-1.08%) |
Sep 09, 2005 | 34.29 | 35.17 | 34.28 | 35.17 | 40,642,028 | +1.06(+3.10%) |
Sep 08, 2005 | 34.19 | 34.30 | 33.95 | 34.12 | 26,967,116 | -0.09(-0.26%) |
Sep 07, 2005 | 33.92 | 34.34 | 33.78 | 34.21 | 55,515,572 | +0.22(+0.66%) |
Sep 06, 2005 | 33.74 | 34.01 | 33.53 | 33.98 | 34,499,744 | +0.21(+0.63%) |
Sep 02, 2005 | 34.26 | 34.26 | 33.65 | 33.77 | 36,772,128 | -0.56(-1.62%) |
Sep 01, 2005 | 34.33 | 34.53 | 33.45 | 34.33 | 58,005,368 | +0.99(+2.97%) |
Aug 31, 2005 | 33.34 | 33.39 | 32.64 | 33.34 | 57,834,316 | +0.72(+2.20%) |
Aug 30, 2005 | 32.52 | 32.90 | 32.39 | 32.62 | 32,308,216 | +0.11(+0.33%) |
Aug 29, 2005 | 32.97 | 32.97 | 32.35 | 32.51 | 31,691,022 | +0.01(+0.02%) |
Aug 26, 2005 | 32.51 | 32.94 | 32.51 | 32.51 | 24,043,938 | -0.43(-1.30%) |
Aug 25, 2005 | 32.75 | 32.95 | 32.56 | 32.94 | 25,937,562 | +0.17(+0.51%) |
Aug 24, 2005 | 32.92 | 33.18 | 32.69 | 32.77 | 32,317,738 | -0.07(-0.20%) |
Aug 23, 2005 | 32.90 | 33.00 | 32.49 | 32.84 | 30,939,430 | -0.04(-0.12%) |
Aug 22, 2005 | 33.14 | 33.25 | 32.56 | 32.88 | 28,169,160 | +0.14(+0.42%) |
Aug 19, 2005 | 32.57 | 32.83 | 32.49 | 32.74 | 26,262,778 | +0.40(+1.22%) |
Aug 18, 2005 | 32.36 | 32.58 | 32.16 | 32.34 | 27,130,082 | -0.04(-0.12%) |
Aug 17, 2005 | 32.86 | 33.11 | 32.19 | 32.38 | 38,197,692 | -0.50(-1.51%) |
Aug 16, 2005 | 33.63 | 33.66 | 32.88 | 32.88 | 29,750,862 | -0.75(-2.23%) |
Aug 15, 2005 | 33.92 | 33.99 | 33.62 | 33.63 | 23,283,002 | -0.35(-1.03%) |
Aug 12, 2005 | 33.95 | 34.14 | 33.74 | 33.98 | 26,562,660 | +0.06(+0.16%) |
Aug 11, 2005 | 33.46 | 33.94 | 33.43 | 33.92 | 38,129,056 | +0.58(+1.75%) |
Aug 10, 2005 | 33.25 | 33.53 | 33.15 | 33.34 | 34,702,960 | +0.24(+0.74%) |
Aug 09, 2005 | 32.93 | 33.25 | 32.90 | 33.09 | 28,847,084 | +0.34(+1.04%) |
Aug 08, 2005 | 32.64 | 33.09 | 32.52 | 32.75 | 30,859,294 | +0.42(+1.31%) |
Aug 05, 2005 | 32.58 | 32.67 | 32.15 | 32.33 | 25,175,548 | -0.24(-0.73%) |
Aug 04, 2005 | 32.82 | 33.04 | 32.56 | 32.57 | 28,543,608 | -0.27(-0.81%) |
Aug 03, 2005 | 33.44 | 33.44 | 32.76 | 32.84 | 34,352,052 | -0.45(-1.35%) |
Aug 02, 2005 | 33.04 | 33.29 | 32.99 | 33.29 | 23,862,464 | +0.32(+0.98%) |
Aug 01, 2005 | 32.96 | 33.25 | 32.91 | 32.96 | 23,420,816 | +0.27(+0.82%) |
Jul 29, 2005 | 33.42 | 33.49 | 32.70 | 32.70 | 31,638,916 | -0.70(-2.08%) |
Jul 28, 2005 | 33.29 | 33.45 | 32.82 | 33.39 | 34,401,460 | +0.22(+0.67%) |
Jul 27, 2005 | 33.28 | 33.34 | 32.75 | 33.17 | 24,305,908 | +0.00(+0.00%) |
Jul 26, 2005 | 33.31 | 33.38 | 33.11 | 33.17 | 24,083,466 | -0.19(-0.57%) |
Jul 25, 2005 | 33.37 | 33.65 | 33.09 | 33.36 | 30,441,004 | +0.24(+0.74%) |
Jul 22, 2005 | 32.39 | 33.23 | 32.36 | 33.11 | 34,350,252 | +0.90(+2.78%) |
Jul 21, 2005 | 32.70 | 32.86 | 32.20 | 32.22 | 28,915,360 | -0.62(-1.88%) |
Jul 20, 2005 | 32.56 | 32.85 | 32.27 | 32.84 | 34,659,300 | +0.12(+0.37%) |
Jul 19, 2005 | 32.55 | 32.74 | 32.24 | 32.71 | 34,240,112 | +0.35(+1.08%) |
Jul 18, 2005 | 32.29 | 32.54 | 32.11 | 32.36 | 23,703,808 | -0.01(-0.02%) |
Jul 15, 2005 | 32.61 | 32.80 | 32.21 | 32.37 | 29,991,630 | -0.24(-0.73%) |
Jul 14, 2005 | 33.33 | 33.48 | 32.45 | 32.61 | 36,816,152 | -0.65(-1.96%) |
Jul 13, 2005 | 33.33 | 33.42 | 33.04 | 33.26 | 20,786,560 | -0.07(-0.22%) |
Jul 12, 2005 | 33.38 | 33.53 | 33.06 | 33.33 | 33,099,696 | -0.04(-0.13%) |
Jul 11, 2005 | 33.05 | 33.39 | 32.68 | 33.38 | 26,625,548 | +0.32(+0.96%) |
Jul 08, 2005 | 33.22 | 33.46 | 32.82 | 33.06 | 30,564,982 | -0.07(-0.20%) |
Jul 07, 2005 | 32.64 | 33.14 | 32.44 | 33.13 | 29,090,008 | +0.23(+0.69%) |
Jul 06, 2005 | 33.67 | 33.80 | 32.85 | 32.90 | 32,807,720 | -0.57(-1.71%) |
Jul 05, 2005 | 32.59 | 33.52 | 32.54 | 33.47 | 32,726,146 | +1.02(+3.14%) |