Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.80 | 35.09 | 34.62 | 34.92 | 5,395,377 | +0.29(+0.84%) |
Sep 29, 2005 | 34.40 | 34.89 | 34.00 | 34.63 | 6,188,771 | +0.09(+0.27%) |
Sep 28, 2005 | 35.57 | 35.84 | 34.39 | 34.54 | 6,297,630 | -0.92(-2.60%) |
Sep 27, 2005 | 35.57 | 35.80 | 35.03 | 35.46 | 3,941,688 | +0.03(+0.09%) |
Sep 26, 2005 | 35.91 | 36.44 | 35.01 | 35.42 | 6,460,175 | +0.06(+0.17%) |
Sep 23, 2005 | 35.36 | 35.89 | 35.15 | 35.36 | 5,393,890 | -0.01(-0.02%) |
Sep 22, 2005 | 34.29 | 35.54 | 34.07 | 35.37 | 8,005,621 | +1.18(+3.44%) |
Sep 21, 2005 | 34.19 | 34.48 | 33.55 | 34.19 | 8,789,497 | +0.01(+0.02%) |
Sep 20, 2005 | 34.19 | 35.40 | 34.05 | 34.19 | 6,197,991 | -0.93(-2.66%) |
Sep 19, 2005 | 35.67 | 35.73 | 34.90 | 35.12 | 5,133,044 | -0.72(-2.01%) |
Sep 16, 2005 | 35.85 | 36.02 | 35.50 | 35.84 | 8,765,257 | +0.36(+1.00%) |
Sep 15, 2005 | 35.62 | 35.85 | 35.28 | 35.48 | 2,744,385 | +0.01(+0.04%) |
Sep 14, 2005 | 36.98 | 36.98 | 35.44 | 35.47 | 6,718,642 | -0.97(-2.66%) |
Sep 13, 2005 | 37.27 | 37.28 | 36.43 | 36.44 | 5,551,527 | -0.83(-2.22%) |
Sep 12, 2005 | 36.45 | 37.39 | 36.36 | 37.27 | 6,379,572 | +0.69(+1.87%) |
Sep 09, 2005 | 36.36 | 36.71 | 36.28 | 36.58 | 3,761,000 | +0.24(+0.65%) |
Sep 08, 2005 | 35.82 | 36.37 | 35.75 | 36.34 | 5,503,344 | -0.06(-0.17%) |
Sep 07, 2005 | 36.30 | 36.49 | 35.97 | 36.41 | 4,656,858 | +0.12(+0.33%) |
Sep 06, 2005 | 35.91 | 36.58 | 35.87 | 36.28 | 5,757,051 | +0.54(+1.51%) |
Sep 02, 2005 | 36.14 | 36.31 | 35.52 | 35.75 | 5,944,432 | +0.26(+0.72%) |
Sep 01, 2005 | 36.24 | 36.62 | 35.27 | 35.49 | 8,289,964 | -0.65(-1.80%) |
Aug 31, 2005 | 36.44 | 36.44 | 35.48 | 36.14 | 10,423,874 | -0.26(-0.72%) |
Aug 30, 2005 | 37.43 | 37.46 | 36.16 | 36.41 | 6,755,226 | -1.06(-2.84%) |
Aug 29, 2005 | 37.47 | 37.63 | 37.00 | 37.47 | 4,090,254 | +0.03(+0.07%) |
Aug 26, 2005 | 37.66 | 37.72 | 37.36 | 37.44 | 5,108,803 | -0.22(-0.59%) |
Aug 25, 2005 | 37.96 | 38.09 | 37.43 | 37.66 | 4,774,641 | +0.17(+0.47%) |
Aug 24, 2005 | 37.39 | 37.97 | 37.39 | 37.49 | 5,194,463 | -0.24(-0.62%) |
Aug 23, 2005 | 38.19 | 38.48 | 37.66 | 37.72 | 6,003,175 | -0.03(-0.07%) |
Aug 22, 2005 | 37.26 | 37.79 | 37.19 | 37.75 | 5,512,564 | +0.54(+1.45%) |
Aug 19, 2005 | 37.86 | 37.86 | 37.06 | 37.21 | 6,214,052 | -0.54(-1.44%) |
Aug 18, 2005 | 37.66 | 37.87 | 37.53 | 37.76 | 5,061,363 | +0.10(+0.27%) |
Aug 17, 2005 | 37.52 | 37.99 | 37.46 | 37.66 | 5,360,577 | +0.20(+0.52%) |
Aug 16, 2005 | 38.26 | 38.26 | 37.45 | 37.46 | 5,787,538 | -0.97(-2.52%) |
Aug 15, 2005 | 38.26 | 38.65 | 37.88 | 38.43 | 4,812,860 | +0.38(+1.01%) |
Aug 12, 2005 | 37.42 | 38.13 | 37.28 | 38.05 | 6,022,507 | +0.63(+1.67%) |
Aug 11, 2005 | 38.13 | 38.53 | 37.10 | 37.42 | 9,166,638 | +0.07(+0.20%) |
Aug 10, 2005 | 37.53 | 37.95 | 37.08 | 37.35 | 5,844,198 | +0.08(+0.22%) |
Aug 09, 2005 | 37.32 | 37.74 | 37.25 | 37.27 | 4,713,668 | +0.25(+0.67%) |
Aug 08, 2005 | 37.49 | 37.58 | 36.86 | 37.02 | 3,013,112 | -0.28(-0.76%) |
Aug 05, 2005 | 37.41 | 37.76 | 37.07 | 37.30 | 4,161,638 | -0.42(-1.11%) |
Aug 04, 2005 | 38.46 | 38.46 | 37.54 | 37.72 | 7,841,886 | -1.06(-2.74%) |
Aug 03, 2005 | 38.64 | 38.93 | 38.27 | 38.78 | 5,094,080 | +0.02(+0.05%) |
Aug 02, 2005 | 38.90 | 38.94 | 38.09 | 38.76 | 6,887,731 | -0.11(-0.28%) |
Aug 01, 2005 | 39.27 | 39.28 | 38.72 | 38.87 | 7,139,951 | -0.64(-1.62%) |
Jul 29, 2005 | 39.94 | 40.08 | 39.49 | 39.51 | 4,489,554 | -0.60(-1.49%) |
Jul 28, 2005 | 40.11 | 40.19 | 39.83 | 40.10 | 3,760,851 | +0.20(+0.49%) |
Jul 27, 2005 | 39.83 | 39.99 | 39.53 | 39.91 | 2,547,486 | +0.22(+0.54%) |
Jul 26, 2005 | 39.88 | 40.28 | 39.51 | 39.69 | 4,661,617 | +0.21(+0.53%) |
Jul 25, 2005 | 39.74 | 40.00 | 39.38 | 39.48 | 4,686,155 | -0.26(-0.64%) |
Jul 22, 2005 | 39.14 | 39.76 | 39.10 | 39.74 | 4,859,854 | +0.58(+1.49%) |
Jul 21, 2005 | 40.18 | 40.20 | 38.99 | 39.16 | 7,389,495 | -1.18(-2.92%) |
Jul 20, 2005 | 39.98 | 40.35 | 39.52 | 40.33 | 5,585,286 | +0.28(+0.71%) |
Jul 19, 2005 | 40.01 | 40.15 | 39.61 | 40.05 | 4,086,983 | +0.38(+0.95%) |
Jul 18, 2005 | 39.47 | 39.81 | 39.43 | 39.67 | 3,085,090 | +0.20(+0.51%) |
Jul 15, 2005 | 39.17 | 39.51 | 39.12 | 39.47 | 3,457,621 | +0.21(+0.53%) |
Jul 14, 2005 | 39.20 | 39.65 | 38.81 | 39.26 | 5,635,105 | +0.35(+0.90%) |
Jul 13, 2005 | 39.17 | 39.24 | 38.65 | 38.91 | 5,025,820 | -0.26(-0.67%) |
Jul 12, 2005 | 38.40 | 39.42 | 38.38 | 39.18 | 7,727,226 | +0.71(+1.84%) |
Jul 11, 2005 | 38.65 | 38.67 | 38.32 | 38.47 | 3,017,723 | +0.19(+0.49%) |
Jul 08, 2005 | 38.08 | 38.54 | 37.88 | 38.28 | 6,277,107 | +0.34(+0.90%) |
Jul 07, 2005 | 37.29 | 38.32 | 37.29 | 37.94 | 7,027,672 | +0.58(+1.55%) |
Jul 06, 2005 | 37.62 | 37.62 | 37.13 | 37.36 | 4,946,109 | -0.32(-0.86%) |
Jul 05, 2005 | 36.73 | 37.76 | 36.63 | 37.68 | 4,285,369 | +1.00(+2.71%) |