Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.82 | 34.23 | 33.74 | 33.81 | 18,776,204 | +0.00(+0.00%) |
Sep 29, 2005 | 33.37 | 33.82 | 33.03 | 33.81 | 21,710,814 | +0.40(+1.20%) |
Sep 28, 2005 | 33.67 | 33.81 | 33.21 | 33.41 | 18,647,334 | -0.26(-0.76%) |
Sep 27, 2005 | 33.78 | 33.83 | 33.53 | 33.67 | 14,914,854 | -0.06(-0.19%) |
Sep 26, 2005 | 34.21 | 34.31 | 33.64 | 33.73 | 18,992,356 | -0.18(-0.54%) |
Sep 23, 2005 | 33.92 | 34.13 | 33.64 | 33.92 | 14,030,076 | +0.03(+0.10%) |
Sep 22, 2005 | 33.90 | 33.94 | 33.58 | 33.88 | 20,471,926 | -0.06(-0.17%) |
Sep 21, 2005 | 34.33 | 34.42 | 33.84 | 33.94 | 24,318,210 | -0.59(-1.72%) |
Sep 20, 2005 | 34.84 | 35.02 | 34.38 | 34.53 | 15,465,444 | -0.31(-0.90%) |
Sep 19, 2005 | 35.08 | 35.08 | 34.64 | 34.85 | 12,795,420 | -0.23(-0.66%) |
Sep 16, 2005 | 34.52 | 35.09 | 34.42 | 35.08 | 30,505,930 | +0.76(+2.22%) |
Sep 15, 2005 | 34.32 | 34.43 | 34.21 | 34.32 | 8,363,435 | +0.07(+0.21%) |
Sep 14, 2005 | 34.28 | 34.41 | 34.13 | 34.25 | 14,142,510 | -0.02(-0.05%) |
Sep 13, 2005 | 34.16 | 34.49 | 34.16 | 34.26 | 14,324,546 | -0.03(-0.09%) |
Sep 12, 2005 | 34.45 | 34.58 | 34.29 | 34.29 | 15,088,548 | -0.20(-0.58%) |
Sep 09, 2005 | 34.58 | 34.66 | 34.46 | 34.49 | 16,688,147 | -0.06(-0.19%) |
Sep 08, 2005 | 34.74 | 34.82 | 34.53 | 34.56 | 13,043,945 | -0.22(-0.65%) |
Sep 07, 2005 | 34.82 | 34.86 | 34.66 | 34.78 | 9,873,759 | -0.03(-0.09%) |
Sep 06, 2005 | 34.59 | 34.86 | 34.49 | 34.82 | 13,572,247 | +0.35(+1.03%) |
Sep 02, 2005 | 34.74 | 34.81 | 34.42 | 34.46 | 11,833,445 | -0.15(-0.44%) |
Sep 01, 2005 | 34.57 | 35.05 | 34.28 | 34.62 | 16,406,004 | +0.06(+0.16%) |
Aug 31, 2005 | 34.56 | 34.56 | 34.15 | 34.56 | 13,390,336 | -0.06(-0.16%) |
Aug 30, 2005 | 34.84 | 34.84 | 34.48 | 34.62 | 19,086,486 | -0.21(-0.60%) |
Aug 29, 2005 | 34.34 | 34.94 | 34.15 | 34.82 | 14,096,316 | +0.42(+1.21%) |
Aug 26, 2005 | 34.53 | 34.58 | 34.23 | 34.41 | 13,269,062 | -0.18(-0.53%) |
Aug 25, 2005 | 34.64 | 34.70 | 34.47 | 34.59 | 8,589,921 | +0.13(+0.37%) |
Aug 24, 2005 | 34.86 | 34.95 | 34.45 | 34.46 | 12,316,425 | -0.35(-0.99%) |
Aug 23, 2005 | 35.14 | 35.22 | 34.63 | 34.81 | 11,490,665 | -0.32(-0.91%) |
Aug 22, 2005 | 35.17 | 35.31 | 34.94 | 35.13 | 9,966,769 | +0.10(+0.28%) |
Aug 19, 2005 | 35.32 | 35.32 | 35.02 | 35.03 | 9,671,677 | -0.14(-0.41%) |
Aug 18, 2005 | 35.12 | 35.33 | 34.96 | 35.18 | 14,750,375 | +0.06(+0.16%) |
Aug 17, 2005 | 35.17 | 35.35 | 35.02 | 35.12 | 16,980,376 | +0.01(+0.02%) |
Aug 16, 2005 | 34.82 | 35.46 | 34.82 | 35.11 | 23,840,458 | +0.43(+1.25%) |
Aug 15, 2005 | 34.39 | 34.86 | 34.29 | 34.68 | 15,590,703 | +0.39(+1.15%) |
Aug 12, 2005 | 34.45 | 34.49 | 34.21 | 34.29 | 10,443,772 | -0.08(-0.23%) |
Aug 11, 2005 | 34.41 | 34.43 | 34.09 | 34.37 | 14,855,463 | +0.03(+0.09%) |
Aug 10, 2005 | 34.66 | 34.85 | 34.13 | 34.33 | 20,817,942 | -0.12(-0.35%) |
Aug 09, 2005 | 34.49 | 34.67 | 34.33 | 34.45 | 14,302,756 | -0.03(-0.09%) |
Aug 08, 2005 | 34.81 | 34.90 | 34.47 | 34.49 | 11,883,498 | -0.25(-0.72%) |
Aug 05, 2005 | 35.03 | 35.08 | 34.65 | 34.74 | 15,811,088 | -0.37(-1.05%) |
Aug 04, 2005 | 35.16 | 35.18 | 34.94 | 35.11 | 14,206,882 | -0.06(-0.16%) |
Aug 03, 2005 | 35.26 | 35.35 | 35.06 | 35.16 | 15,729,284 | -0.13(-0.36%) |
Aug 02, 2005 | 35.19 | 35.38 | 35.11 | 35.29 | 13,194,729 | +0.22(+0.64%) |
Aug 01, 2005 | 35.15 | 35.22 | 35.00 | 35.06 | 15,312,918 | +0.05(+0.14%) |
Jul 29, 2005 | 35.34 | 35.50 | 35.02 | 35.02 | 16,343,748 | -0.33(-0.93%) |
Jul 28, 2005 | 35.43 | 35.55 | 35.29 | 35.35 | 15,070,743 | -0.11(-0.32%) |
Jul 27, 2005 | 35.64 | 35.73 | 35.30 | 35.46 | 28,711,472 | -0.31(-0.85%) |
Jul 26, 2005 | 35.80 | 35.93 | 35.68 | 35.76 | 19,276,490 | -0.10(-0.29%) |
Jul 25, 2005 | 36.08 | 36.20 | 35.87 | 35.87 | 12,742,129 | -0.15(-0.42%) |
Jul 22, 2005 | 35.92 | 36.02 | 35.75 | 36.02 | 10,071,110 | +0.20(+0.56%) |
Jul 21, 2005 | 36.06 | 36.11 | 35.82 | 35.82 | 14,888,458 | -0.21(-0.58%) |
Jul 20, 2005 | 36.00 | 36.13 | 35.80 | 36.03 | 16,352,464 | +0.03(+0.09%) |
Jul 19, 2005 | 36.37 | 36.62 | 35.81 | 36.00 | 22,906,748 | -0.21(-0.58%) |
Jul 18, 2005 | 36.37 | 36.62 | 36.21 | 36.21 | 23,982,526 | -0.72(-1.96%) |
Jul 15, 2005 | 36.80 | 36.98 | 36.77 | 36.93 | 17,367,730 | +0.14(+0.37%) |
Jul 14, 2005 | 36.78 | 36.90 | 36.71 | 36.79 | 17,238,238 | +0.05(+0.13%) |
Jul 13, 2005 | 36.74 | 36.78 | 36.47 | 36.74 | 17,577,158 | +0.35(+0.97%) |
Jul 12, 2005 | 36.28 | 36.60 | 36.20 | 36.39 | 18,309,286 | +0.11(+0.31%) |
Jul 11, 2005 | 36.37 | 36.53 | 36.14 | 36.28 | 19,320,320 | +0.02(+0.04%) |
Jul 08, 2005 | 35.94 | 36.32 | 35.80 | 36.26 | 18,833,480 | +0.38(+1.05%) |
Jul 07, 2005 | 35.86 | 35.98 | 35.58 | 35.88 | 21,581,696 | -0.02(-0.04%) |
Jul 06, 2005 | 36.26 | 36.30 | 35.90 | 35.90 | 28,480,876 | -0.33(-0.91%) |
Jul 05, 2005 | 36.22 | 36.29 | 35.83 | 36.23 | 32,267,892 | +0.10(+0.29%) |