Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 38.88 | 39.14 | 38.70 | 38.97 | 3,861,243 | +0.06(+0.15%) |
Sep 29, 2005 | 39.30 | 39.30 | 38.65 | 38.91 | 2,722,119 | -0.31(-0.78%) |
Sep 28, 2005 | 39.53 | 39.53 | 39.01 | 39.22 | 2,427,823 | -0.11(-0.28%) |
Sep 27, 2005 | 39.14 | 39.52 | 39.13 | 39.33 | 2,712,878 | +0.12(+0.31%) |
Sep 26, 2005 | 39.27 | 39.57 | 39.02 | 39.21 | 1,893,893 | +0.08(+0.20%) |
Sep 23, 2005 | 39.13 | 39.38 | 38.67 | 39.13 | 2,598,230 | +0.56(+1.44%) |
Sep 22, 2005 | 38.58 | 38.69 | 38.19 | 38.58 | 4,696,048 | -0.09(-0.23%) |
Sep 21, 2005 | 39.34 | 39.49 | 38.63 | 38.67 | 3,946,133 | -0.67(-1.70%) |
Sep 20, 2005 | 39.70 | 39.70 | 39.27 | 39.34 | 2,977,103 | -0.38(-0.95%) |
Sep 19, 2005 | 39.89 | 39.89 | 39.59 | 39.71 | 2,809,045 | -0.11(-0.29%) |
Sep 16, 2005 | 39.83 | 40.17 | 39.59 | 39.83 | 7,017,524 | +0.01(+0.02%) |
Sep 15, 2005 | 39.71 | 40.06 | 39.65 | 39.82 | 1,386,589 | +0.11(+0.29%) |
Sep 14, 2005 | 40.03 | 40.11 | 39.51 | 39.71 | 2,333,379 | -0.22(-0.54%) |
Sep 13, 2005 | 40.03 | 40.54 | 39.85 | 39.92 | 2,456,955 | -0.13(-0.32%) |
Sep 12, 2005 | 40.26 | 40.35 | 39.89 | 40.05 | 2,196,177 | -0.01(-0.03%) |
Sep 09, 2005 | 40.10 | 40.22 | 39.99 | 40.06 | 1,730,535 | +0.00(+0.00%) |
Sep 08, 2005 | 40.19 | 40.19 | 39.99 | 40.06 | 1,757,787 | -0.08(-0.19%) |
Sep 07, 2005 | 39.97 | 40.15 | 39.87 | 40.14 | 2,484,678 | +0.46(+1.16%) |
Sep 06, 2005 | 39.43 | 39.83 | 39.40 | 39.68 | 2,124,600 | +0.36(+0.93%) |
Sep 02, 2005 | 39.43 | 39.64 | 39.30 | 39.32 | 2,013,867 | -0.15(-0.39%) |
Sep 01, 2005 | 39.97 | 39.98 | 39.43 | 39.47 | 2,451,004 | -0.27(-0.67%) |
Aug 31, 2005 | 39.76 | 39.76 | 39.16 | 39.74 | 3,187,762 | -0.01(-0.03%) |
Aug 30, 2005 | 39.85 | 39.91 | 39.52 | 39.75 | 3,222,375 | -0.26(-0.65%) |
Aug 29, 2005 | 39.43 | 40.16 | 39.33 | 40.01 | 3,055,414 | +0.58(+1.47%) |
Aug 26, 2005 | 39.52 | 39.56 | 39.24 | 39.43 | 2,328,681 | -0.19(-0.47%) |
Aug 25, 2005 | 39.90 | 39.90 | 39.39 | 39.62 | 3,874,870 | -0.15(-0.39%) |
Aug 24, 2005 | 40.26 | 40.26 | 39.57 | 39.77 | 3,002,632 | -0.49(-1.21%) |
Aug 23, 2005 | 40.27 | 40.43 | 39.93 | 40.26 | 2,159,214 | +0.00(+0.00%) |
Aug 22, 2005 | 39.91 | 40.26 | 39.90 | 40.26 | 1,996,482 | +0.38(+0.94%) |
Aug 19, 2005 | 40.19 | 40.20 | 39.84 | 39.88 | 1,781,281 | -0.12(-0.30%) |
Aug 18, 2005 | 40.17 | 40.21 | 39.97 | 40.00 | 2,197,117 | -0.17(-0.41%) |
Aug 17, 2005 | 39.97 | 40.22 | 39.90 | 40.17 | 1,047,499 | +0.24(+0.59%) |
Aug 16, 2005 | 39.80 | 40.17 | 39.80 | 39.93 | 2,327,741 | -0.05(-0.13%) |
Aug 15, 2005 | 39.81 | 40.13 | 39.78 | 39.98 | 1,715,655 | +0.11(+0.27%) |
Aug 12, 2005 | 40.19 | 40.32 | 39.68 | 39.87 | 2,292,187 | -0.42(-1.05%) |
Aug 11, 2005 | 39.97 | 40.32 | 39.89 | 40.29 | 2,253,971 | +0.30(+0.75%) |
Aug 10, 2005 | 40.09 | 40.30 | 39.82 | 39.99 | 3,012,343 | -0.08(-0.19%) |
Aug 09, 2005 | 40.40 | 40.58 | 39.95 | 40.07 | 2,758,456 | -0.28(-0.70%) |
Aug 08, 2005 | 40.12 | 40.56 | 40.12 | 40.35 | 2,576,303 | +0.24(+0.59%) |
Aug 05, 2005 | 40.03 | 40.31 | 40.01 | 40.12 | 2,131,491 | +0.01(+0.02%) |
Aug 04, 2005 | 40.06 | 40.29 | 40.03 | 40.11 | 2,849,611 | -0.08(-0.21%) |
Aug 03, 2005 | 40.22 | 40.26 | 39.97 | 40.19 | 1,732,414 | -0.01(-0.03%) |
Aug 02, 2005 | 40.00 | 40.27 | 39.98 | 40.20 | 3,865,942 | +0.33(+0.83%) |
Aug 01, 2005 | 40.45 | 40.45 | 39.40 | 39.87 | 2,781,480 | +0.03(+0.08%) |
Jul 29, 2005 | 40.22 | 40.31 | 39.76 | 39.84 | 3,333,422 | -0.45(-1.11%) |
Jul 28, 2005 | 40.99 | 41.03 | 40.17 | 40.29 | 5,106,715 | -0.61(-1.50%) |
Jul 27, 2005 | 41.18 | 41.21 | 40.74 | 40.90 | 3,616,910 | +0.04(+0.11%) |
Jul 26, 2005 | 41.47 | 41.65 | 40.50 | 40.86 | 6,230,803 | +0.95(+2.37%) |
Jul 25, 2005 | 39.59 | 40.12 | 39.39 | 39.91 | 3,140,618 | +0.33(+0.82%) |
Jul 22, 2005 | 39.46 | 39.66 | 39.36 | 39.59 | 2,469,329 | +0.22(+0.57%) |
Jul 21, 2005 | 39.43 | 39.71 | 39.21 | 39.36 | 2,727,131 | -0.06(-0.16%) |
Jul 20, 2005 | 39.27 | 39.57 | 39.04 | 39.43 | 2,941,392 | +0.11(+0.28%) |
Jul 19, 2005 | 39.31 | 39.40 | 39.27 | 39.32 | 2,920,718 | +0.07(+0.18%) |
Jul 18, 2005 | 39.36 | 39.36 | 38.90 | 39.25 | 2,792,600 | -0.18(-0.45%) |
Jul 15, 2005 | 39.36 | 39.52 | 39.20 | 39.43 | 3,516,671 | +0.06(+0.16%) |
Jul 14, 2005 | 39.68 | 39.76 | 39.20 | 39.36 | 3,065,282 | +0.11(+0.28%) |
Jul 13, 2005 | 39.33 | 39.39 | 39.09 | 39.25 | 3,268,893 | -0.26(-0.65%) |
Jul 12, 2005 | 39.68 | 39.71 | 39.36 | 39.51 | 2,935,911 | +0.07(+0.18%) |
Jul 11, 2005 | 39.65 | 39.80 | 39.39 | 39.44 | 5,121,281 | -0.47(-1.17%) |
Jul 08, 2005 | 40.10 | 40.17 | 39.80 | 39.90 | 3,855,762 | -0.22(-0.54%) |
Jul 07, 2005 | 40.22 | 40.63 | 39.82 | 40.12 | 3,462,636 | -0.10(-0.25%) |
Jul 06, 2005 | 40.85 | 40.98 | 40.17 | 40.22 | 2,383,499 | -0.63(-1.53%) |
Jul 05, 2005 | 41.25 | 41.25 | 40.76 | 40.85 | 2,859,165 | -0.36(-0.88%) |