Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.17 | 39.43 | 39.02 | 39.23 | 2,417,474 | +0.05(+0.12%) |
Sep 29, 2005 | 38.67 | 39.40 | 38.61 | 39.19 | 1,753,152 | +0.40(+1.03%) |
Sep 28, 2005 | 38.75 | 39.01 | 38.35 | 38.79 | 2,203,800 | +0.14(+0.37%) |
Sep 27, 2005 | 38.54 | 38.81 | 38.51 | 38.64 | 2,052,826 | +0.03(+0.08%) |
Sep 26, 2005 | 38.93 | 39.09 | 38.45 | 38.61 | 3,298,313 | +0.60(+1.58%) |
Sep 23, 2005 | 38.01 | 38.14 | 37.24 | 38.01 | 3,912,816 | +0.51(+1.37%) |
Sep 22, 2005 | 37.80 | 37.99 | 37.23 | 37.50 | 3,882,697 | -0.64(-1.69%) |
Sep 21, 2005 | 39.07 | 39.29 | 38.08 | 38.14 | 5,075,901 | -1.13(-2.88%) |
Sep 20, 2005 | 39.46 | 39.72 | 39.24 | 39.27 | 3,143,929 | -0.45(-1.13%) |
Sep 19, 2005 | 39.72 | 40.18 | 39.54 | 39.72 | 2,665,246 | +0.25(+0.63%) |
Sep 16, 2005 | 39.54 | 39.57 | 39.19 | 39.47 | 3,102,634 | +0.40(+1.01%) |
Sep 15, 2005 | 38.80 | 39.30 | 38.80 | 39.08 | 1,496,667 | +0.17(+0.45%) |
Sep 14, 2005 | 38.58 | 38.99 | 38.52 | 38.90 | 2,533,404 | +0.30(+0.78%) |
Sep 13, 2005 | 38.70 | 38.99 | 38.54 | 38.60 | 2,908,850 | -0.49(-1.24%) |
Sep 12, 2005 | 39.38 | 39.48 | 39.01 | 39.09 | 2,644,977 | -0.40(-1.02%) |
Sep 09, 2005 | 39.07 | 39.77 | 39.06 | 39.49 | 3,580,370 | +0.41(+1.05%) |
Sep 08, 2005 | 39.25 | 39.39 | 39.04 | 39.08 | 2,684,946 | -0.37(-0.94%) |
Sep 07, 2005 | 39.80 | 39.93 | 39.32 | 39.45 | 3,819,617 | -0.50(-1.24%) |
Sep 06, 2005 | 39.91 | 40.34 | 39.81 | 39.94 | 4,204,724 | +0.06(+0.15%) |
Sep 02, 2005 | 39.07 | 40.14 | 39.01 | 39.88 | 5,510,637 | +1.00(+2.58%) |
Sep 01, 2005 | 39.46 | 39.55 | 38.64 | 38.88 | 10,274,552 | -0.67(-1.68%) |
Aug 31, 2005 | 40.19 | 40.28 | 39.31 | 39.55 | 8,532,955 | -0.90(-2.23%) |
Aug 30, 2005 | 40.75 | 40.85 | 40.17 | 40.45 | 3,125,176 | -0.40(-0.98%) |
Aug 29, 2005 | 40.49 | 40.92 | 40.20 | 40.85 | 1,610,134 | +0.05(+0.12%) |
Aug 26, 2005 | 41.12 | 41.25 | 40.77 | 40.80 | 1,643,852 | +0.19(+0.47%) |
Aug 25, 2005 | 40.46 | 40.74 | 40.38 | 40.61 | 1,003,776 | +0.24(+0.60%) |
Aug 24, 2005 | 40.52 | 40.97 | 40.33 | 40.37 | 1,540,046 | -0.08(-0.21%) |
Aug 23, 2005 | 40.07 | 40.53 | 40.07 | 40.45 | 1,213,662 | +0.39(+0.96%) |
Aug 22, 2005 | 39.77 | 40.12 | 39.74 | 40.07 | 1,513,905 | +0.30(+0.76%) |
Aug 19, 2005 | 39.86 | 39.96 | 39.62 | 39.77 | 1,505,381 | +0.10(+0.25%) |
Aug 18, 2005 | 39.43 | 39.77 | 39.12 | 39.67 | 1,164,979 | +0.26(+0.67%) |
Aug 17, 2005 | 39.45 | 39.59 | 39.15 | 39.40 | 2,024,223 | -0.19(-0.48%) |
Aug 16, 2005 | 40.06 | 40.15 | 39.50 | 39.59 | 1,206,085 | -0.42(-1.06%) |
Aug 15, 2005 | 39.95 | 40.12 | 39.73 | 40.02 | 686,674 | +0.13(+0.33%) |
Aug 12, 2005 | 39.87 | 40.05 | 39.55 | 39.88 | 1,248,706 | +0.03(+0.07%) |
Aug 11, 2005 | 39.75 | 40.17 | 39.70 | 39.86 | 1,680,033 | +0.24(+0.60%) |
Aug 10, 2005 | 39.99 | 40.23 | 39.47 | 39.62 | 2,988,409 | -0.29(-0.73%) |
Aug 09, 2005 | 39.54 | 40.14 | 39.54 | 39.91 | 2,037,672 | +0.38(+0.96%) |
Aug 08, 2005 | 40.29 | 40.70 | 39.52 | 39.53 | 2,247,937 | -0.79(-1.96%) |
Aug 05, 2005 | 41.04 | 41.06 | 40.08 | 40.32 | 1,535,121 | -0.86(-2.08%) |
Aug 04, 2005 | 41.41 | 41.41 | 40.94 | 41.18 | 1,513,715 | -0.23(-0.55%) |
Aug 03, 2005 | 40.97 | 41.82 | 40.85 | 41.40 | 2,166,104 | +0.44(+1.07%) |
Aug 02, 2005 | 40.17 | 41.16 | 40.17 | 40.97 | 2,219,333 | +0.90(+2.24%) |
Aug 01, 2005 | 41.23 | 41.34 | 40.06 | 40.07 | 2,116,663 | -1.08(-2.62%) |
Jul 29, 2005 | 41.10 | 41.44 | 41.08 | 41.15 | 1,628,887 | -0.03(-0.08%) |
Jul 28, 2005 | 40.99 | 41.25 | 40.63 | 41.18 | 1,080,494 | +0.21(+0.52%) |
Jul 27, 2005 | 41.12 | 41.24 | 40.89 | 40.97 | 1,431,693 | +0.08(+0.19%) |
Jul 26, 2005 | 40.79 | 41.04 | 40.65 | 40.89 | 1,771,526 | +0.23(+0.57%) |
Jul 25, 2005 | 40.38 | 41.03 | 40.36 | 40.65 | 1,938,412 | +0.04(+0.10%) |
Jul 22, 2005 | 40.03 | 40.65 | 40.02 | 40.61 | 1,468,442 | +0.74(+1.87%) |
Jul 21, 2005 | 39.96 | 40.02 | 39.41 | 39.87 | 2,828,153 | -0.15(-0.37%) |
Jul 20, 2005 | 40.07 | 40.12 | 39.85 | 40.02 | 2,426,756 | -0.16(-0.39%) |
Jul 19, 2005 | 40.16 | 40.36 | 39.99 | 40.17 | 1,519,588 | +0.15(+0.37%) |
Jul 18, 2005 | 40.04 | 40.22 | 39.94 | 40.03 | 1,484,543 | +0.01(+0.03%) |
Jul 15, 2005 | 40.03 | 40.20 | 39.90 | 40.02 | 1,325,235 | -0.02(-0.04%) |
Jul 14, 2005 | 40.71 | 40.91 | 39.89 | 40.03 | 1,806,002 | -0.68(-1.66%) |
Jul 13, 2005 | 40.70 | 40.88 | 40.51 | 40.71 | 1,741,028 | +0.09(+0.22%) |
Jul 12, 2005 | 40.80 | 40.82 | 40.42 | 40.62 | 1,497,425 | -0.08(-0.19%) |
Jul 11, 2005 | 40.38 | 40.77 | 40.38 | 40.70 | 1,562,398 | +0.27(+0.67%) |
Jul 08, 2005 | 40.09 | 40.43 | 39.96 | 40.43 | 2,169,324 | +0.29(+0.71%) |
Jul 07, 2005 | 39.70 | 40.15 | 39.65 | 40.14 | 2,203,232 | +0.31(+0.77%) |
Jul 06, 2005 | 40.37 | 40.55 | 39.83 | 39.84 | 1,868,513 | -0.55(-1.37%) |
Jul 05, 2005 | 39.75 | 40.44 | 39.72 | 40.39 | 1,373,918 | +0.39(+0.98%) |