Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.15 | 39.48 | 39.13 | 39.46 | 79,251,664 | +0.26(+0.66%) |
Sep 29, 2005 | 38.63 | 39.21 | 38.45 | 39.20 | 117,640,384 | +0.52(+1.34%) |
Sep 28, 2005 | 38.77 | 38.95 | 38.56 | 38.68 | 72,049,696 | +0.01(+0.03%) |
Sep 27, 2005 | 38.80 | 38.90 | 38.51 | 38.67 | 64,093,352 | -0.09(-0.23%) |
Sep 26, 2005 | 38.97 | 39.03 | 38.55 | 38.76 | 69,328,512 | +0.01(+0.03%) |
Sep 23, 2005 | 38.75 | 38.88 | 38.41 | 38.75 | 70,159,848 | +0.11(+0.28%) |
Sep 22, 2005 | 38.64 | 38.73 | 38.24 | 38.64 | 118,768,496 | +0.14(+0.36%) |
Sep 21, 2005 | 38.82 | 38.87 | 38.47 | 38.50 | 111,134,408 | -0.43(-1.10%) |
Sep 20, 2005 | 39.16 | 39.54 | 38.81 | 38.93 | 115,509,688 | -0.16(-0.41%) |
Sep 19, 2005 | 39.32 | 39.38 | 38.91 | 39.09 | 73,393,008 | -0.31(-0.79%) |
Sep 16, 2005 | 39.25 | 39.46 | 39.11 | 39.40 | 71,041,632 | +0.24(+0.61%) |
Sep 15, 2005 | 39.26 | 39.34 | 39.05 | 39.16 | 80,476,184 | -0.02(-0.05%) |
Sep 14, 2005 | 39.65 | 39.68 | 39.15 | 39.18 | 98,671,600 | -0.45(-1.14%) |
Sep 13, 2005 | 39.68 | 39.91 | 39.54 | 39.63 | 66,133,792 | -0.10(-0.25%) |
Sep 12, 2005 | 39.63 | 39.86 | 39.58 | 39.73 | 51,670,036 | +0.11(+0.28%) |
Sep 09, 2005 | 39.41 | 39.69 | 39.31 | 39.62 | 75,333,240 | +0.22(+0.56%) |
Sep 08, 2005 | 39.29 | 39.57 | 39.27 | 39.40 | 73,511,144 | -0.01(-0.02%) |
Sep 07, 2005 | 39.30 | 39.48 | 39.21 | 39.41 | 57,407,832 | +0.07(+0.18%) |
Sep 06, 2005 | 38.93 | 39.41 | 38.90 | 39.34 | 78,080,920 | +0.57(+1.47%) |
Sep 02, 2005 | 38.99 | 39.03 | 38.74 | 38.77 | 53,183,936 | -0.15(-0.39%) |
Sep 01, 2005 | 38.98 | 39.15 | 38.78 | 38.92 | 74,873,552 | -0.06(-0.15%) |
Aug 31, 2005 | 38.64 | 39.01 | 38.48 | 38.98 | 93,393,808 | +0.36(+0.93%) |
Aug 30, 2005 | 38.56 | 38.66 | 38.32 | 38.62 | 87,302,856 | -0.14(-0.36%) |
Aug 29, 2005 | 38.26 | 38.85 | 38.26 | 38.76 | 74,929,056 | +0.30(+0.78%) |
Aug 26, 2005 | 38.53 | 38.60 | 38.27 | 38.46 | 63,635,596 | -0.13(-0.33%) |
Aug 25, 2005 | 38.56 | 38.69 | 38.49 | 38.59 | 52,326,616 | +0.09(+0.23%) |
Aug 24, 2005 | 38.65 | 39.18 | 38.46 | 38.50 | 94,987,640 | -0.23(-0.59%) |
Aug 23, 2005 | 38.84 | 38.92 | 38.61 | 38.73 | 57,487,124 | -0.11(-0.28%) |
Aug 22, 2005 | 38.88 | 39.18 | 38.60 | 38.84 | 88,104,232 | +0.02(+0.05%) |
Aug 19, 2005 | 38.89 | 39.00 | 38.79 | 38.82 | 52,024,288 | -0.02(-0.06%) |
Aug 18, 2005 | 38.87 | 39.10 | 38.77 | 38.84 | 72,559,400 | -0.20(-0.50%) |
Aug 17, 2005 | 38.92 | 39.17 | 38.79 | 39.04 | 75,598,504 | +0.23(+0.59%) |
Aug 16, 2005 | 39.30 | 39.33 | 38.74 | 38.81 | 94,718,104 | -0.64(-1.61%) |
Aug 15, 2005 | 39.14 | 39.63 | 39.08 | 39.45 | 63,045,184 | +0.24(+0.60%) |
Aug 12, 2005 | 39.12 | 39.32 | 38.97 | 39.21 | 86,406,600 | -0.22(-0.56%) |
Aug 11, 2005 | 39.13 | 39.54 | 39.10 | 39.43 | 93,358,080 | +0.32(+0.82%) |
Aug 10, 2005 | 39.55 | 39.69 | 38.97 | 39.11 | 104,389,168 | -0.34(-0.86%) |
Aug 09, 2005 | 39.37 | 39.59 | 39.31 | 39.45 | 63,892,144 | +0.26(+0.66%) |
Aug 08, 2005 | 39.52 | 39.61 | 39.14 | 39.19 | 64,624,448 | -0.29(-0.73%) |
Aug 05, 2005 | 39.61 | 39.79 | 39.43 | 39.48 | 71,245,192 | -0.19(-0.49%) |
Aug 04, 2005 | 39.88 | 39.94 | 39.57 | 39.67 | 72,050,360 | -0.39(-0.97%) |
Aug 03, 2005 | 39.91 | 40.13 | 39.88 | 40.06 | 61,969,628 | -0.02(-0.05%) |
Aug 02, 2005 | 39.70 | 40.14 | 39.65 | 40.08 | 79,698,000 | +0.43(+1.08%) |
Aug 01, 2005 | 39.64 | 39.83 | 39.52 | 39.65 | 59,822,740 | +0.07(+0.19%) |
Jul 29, 2005 | 39.87 | 39.92 | 39.52 | 39.58 | 74,757,576 | -0.33(-0.84%) |
Jul 28, 2005 | 39.75 | 39.92 | 39.64 | 39.91 | 67,113,648 | +0.19(+0.48%) |
Jul 27, 2005 | 39.43 | 39.76 | 39.23 | 39.72 | 83,609,312 | +0.30(+0.76%) |
Jul 26, 2005 | 39.39 | 39.53 | 39.19 | 39.42 | 69,615,600 | +0.15(+0.38%) |
Jul 25, 2005 | 39.46 | 39.63 | 39.20 | 39.27 | 51,988,544 | -0.15(-0.38%) |
Jul 22, 2005 | 39.47 | 39.59 | 39.22 | 39.42 | 71,711,696 | -0.05(-0.13%) |
Jul 21, 2005 | 39.56 | 39.69 | 39.21 | 39.47 | 127,783,184 | +0.01(+0.03%) |
Jul 20, 2005 | 38.93 | 39.57 | 38.90 | 39.46 | 91,675,320 | +0.28(+0.71%) |
Jul 19, 2005 | 38.91 | 39.20 | 38.84 | 39.18 | 78,648,504 | +0.45(+1.15%) |
Jul 18, 2005 | 38.77 | 38.89 | 38.69 | 38.73 | 59,061,828 | -0.16(-0.40%) |
Jul 15, 2005 | 38.84 | 39.00 | 38.65 | 38.89 | 67,726,816 | +0.12(+0.31%) |
Jul 14, 2005 | 38.66 | 38.88 | 38.52 | 38.77 | 103,192,360 | +0.38(+0.99%) |
Jul 13, 2005 | 38.32 | 38.43 | 38.17 | 38.39 | 72,521,440 | +0.09(+0.23%) |
Jul 12, 2005 | 38.12 | 38.46 | 38.01 | 38.30 | 86,095,080 | +0.18(+0.47%) |
Jul 11, 2005 | 37.87 | 38.16 | 37.80 | 38.12 | 96,387,080 | +0.35(+0.93%) |
Jul 08, 2005 | 37.08 | 37.81 | 36.99 | 37.77 | 101,462,768 | +0.71(+1.92%) |
Jul 07, 2005 | 36.58 | 37.09 | 36.55 | 37.06 | 120,192,720 | +0.13(+0.35%) |
Jul 06, 2005 | 37.03 | 37.28 | 36.86 | 36.93 | 79,293,152 | -0.18(-0.49%) |
Jul 05, 2005 | 36.63 | 37.19 | 36.60 | 37.11 | 79,288,600 | +0.38(+1.05%) |