Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.81 | 40.11 | 39.49 | 39.56 | 1,360,537 | -0.24(-0.61%) |
Sep 29, 2005 | 39.19 | 39.86 | 39.03 | 39.80 | 998,739 | +0.51(+1.30%) |
Sep 28, 2005 | 39.61 | 39.83 | 39.29 | 39.29 | 1,516,423 | -0.32(-0.80%) |
Sep 27, 2005 | 39.70 | 39.79 | 39.39 | 39.61 | 828,412 | -0.09(-0.24%) |
Sep 26, 2005 | 40.02 | 40.18 | 39.57 | 39.70 | 1,000,675 | -0.20(-0.50%) |
Sep 23, 2005 | 39.90 | 40.03 | 39.45 | 39.90 | 507,261 | +0.15(+0.39%) |
Sep 22, 2005 | 39.77 | 39.83 | 39.25 | 39.75 | 996,506 | -0.01(-0.03%) |
Sep 21, 2005 | 40.22 | 40.22 | 39.75 | 39.76 | 1,464,014 | -0.54(-1.33%) |
Sep 20, 2005 | 40.77 | 41.10 | 40.27 | 40.30 | 1,085,095 | -0.47(-1.15%) |
Sep 19, 2005 | 41.00 | 41.00 | 40.55 | 40.77 | 1,013,777 | -0.30(-0.74%) |
Sep 16, 2005 | 40.50 | 41.10 | 40.33 | 41.07 | 1,479,499 | +0.80(+1.98%) |
Sep 15, 2005 | 40.82 | 40.82 | 40.20 | 40.27 | 1,795,290 | -0.63(-1.54%) |
Sep 14, 2005 | 40.78 | 40.97 | 40.65 | 40.90 | 1,075,863 | +0.23(+0.56%) |
Sep 13, 2005 | 41.31 | 41.31 | 40.65 | 40.67 | 1,237,109 | -0.85(-2.05%) |
Sep 12, 2005 | 41.17 | 41.61 | 41.10 | 41.53 | 1,548,583 | +0.24(+0.57%) |
Sep 09, 2005 | 40.98 | 41.29 | 40.88 | 41.29 | 1,550,816 | +0.32(+0.79%) |
Sep 08, 2005 | 41.37 | 41.37 | 40.77 | 40.97 | 1,139,587 | -0.52(-1.26%) |
Sep 07, 2005 | 41.27 | 41.51 | 41.01 | 41.49 | 963,155 | +0.13(+0.31%) |
Sep 06, 2005 | 41.14 | 41.43 | 41.11 | 41.37 | 1,106,385 | +0.40(+0.97%) |
Sep 02, 2005 | 41.14 | 41.24 | 40.86 | 40.97 | 989,360 | -0.05(-0.11%) |
Sep 01, 2005 | 40.63 | 41.34 | 40.53 | 41.02 | 1,226,836 | +0.39(+0.96%) |
Aug 31, 2005 | 40.27 | 40.70 | 40.05 | 40.63 | 1,362,175 | +0.42(+1.04%) |
Aug 30, 2005 | 39.86 | 40.25 | 39.73 | 40.21 | 1,573,149 | +0.16(+0.40%) |
Aug 29, 2005 | 39.85 | 40.05 | 39.55 | 40.05 | 1,382,275 | +0.10(+0.25%) |
Aug 26, 2005 | 40.57 | 40.45 | 39.95 | 39.95 | 1,470,565 | -0.61(-1.51%) |
Aug 25, 2005 | 40.49 | 40.76 | 40.47 | 40.56 | 1,238,300 | +0.05(+0.13%) |
Aug 24, 2005 | 40.59 | 40.86 | 40.47 | 40.51 | 1,322,720 | -0.05(-0.13%) |
Aug 23, 2005 | 40.84 | 40.89 | 40.55 | 40.56 | 1,290,113 | -0.34(-0.84%) |
Aug 22, 2005 | 40.91 | 41.15 | 40.76 | 40.90 | 674,759 | +0.03(+0.07%) |
Aug 19, 2005 | 41.04 | 41.04 | 40.84 | 40.88 | 616,098 | +0.05(+0.13%) |
Aug 18, 2005 | 40.85 | 40.95 | 40.70 | 40.82 | 905,536 | -0.03(-0.07%) |
Aug 17, 2005 | 40.77 | 40.98 | 40.61 | 40.85 | 1,041,321 | +0.16(+0.40%) |
Aug 16, 2005 | 40.93 | 41.02 | 40.59 | 40.69 | 1,363,217 | -0.25(-0.61%) |
Aug 15, 2005 | 40.47 | 40.97 | 40.41 | 40.94 | 935,164 | +0.48(+1.18%) |
Aug 12, 2005 | 40.37 | 40.63 | 40.17 | 40.46 | 1,212,543 | +0.09(+0.23%) |
Aug 11, 2005 | 40.06 | 40.39 | 40.00 | 40.37 | 985,488 | +0.34(+0.84%) |
Aug 10, 2005 | 40.30 | 40.60 | 39.94 | 40.03 | 860,274 | -0.08(-0.20%) |
Aug 09, 2005 | 40.20 | 40.46 | 39.97 | 40.11 | 795,508 | +0.08(+0.20%) |
Aug 08, 2005 | 40.10 | 40.22 | 39.87 | 40.03 | 732,081 | +0.03(+0.08%) |
Aug 05, 2005 | 40.48 | 40.49 | 39.94 | 40.00 | 888,711 | -0.56(-1.37%) |
Aug 04, 2005 | 41.10 | 41.11 | 40.49 | 40.55 | 704,984 | -0.60(-1.45%) |
Aug 03, 2005 | 40.73 | 41.32 | 40.55 | 41.15 | 1,368,428 | +0.42(+1.02%) |
Aug 02, 2005 | 40.80 | 40.99 | 40.56 | 40.74 | 1,665,757 | +0.01(+0.02%) |
Aug 01, 2005 | 41.06 | 41.11 | 40.66 | 40.73 | 1,543,520 | -0.31(-0.75%) |
Jul 29, 2005 | 41.73 | 41.75 | 40.92 | 41.04 | 1,669,777 | -0.68(-1.63%) |
Jul 28, 2005 | 41.78 | 41.88 | 41.58 | 41.72 | 1,459,845 | -0.07(-0.18%) |
Jul 27, 2005 | 42.25 | 42.25 | 41.68 | 41.79 | 744,290 | -0.30(-0.70%) |
Jul 26, 2005 | 41.88 | 42.33 | 41.74 | 42.09 | 1,588,633 | +0.31(+0.74%) |
Jul 25, 2005 | 42.31 | 42.42 | 41.31 | 41.78 | 2,388,310 | -0.57(-1.35%) |
Jul 22, 2005 | 42.03 | 42.35 | 41.81 | 42.35 | 1,515,827 | +0.24(+0.56%) |
Jul 21, 2005 | 41.98 | 42.25 | 41.82 | 42.11 | 2,148,005 | -0.34(-0.81%) |
Jul 20, 2005 | 40.47 | 42.57 | 40.47 | 42.45 | 6,928,795 | +2.11(+5.23%) |
Jul 19, 2005 | 39.74 | 40.35 | 39.74 | 40.35 | 1,289,220 | +0.74(+1.87%) |
Jul 18, 2005 | 40.31 | 40.31 | 39.61 | 39.61 | 934,867 | -0.70(-1.73%) |
Jul 15, 2005 | 40.23 | 40.31 | 39.83 | 40.31 | 1,343,862 | +0.17(+0.44%) |
Jul 14, 2005 | 40.21 | 40.29 | 39.98 | 40.13 | 1,199,143 | -0.07(-0.18%) |
Jul 13, 2005 | 39.83 | 40.22 | 39.83 | 40.20 | 2,151,727 | +0.42(+1.05%) |
Jul 12, 2005 | 39.59 | 39.89 | 39.45 | 39.79 | 1,072,737 | +0.21(+0.53%) |
Jul 11, 2005 | 39.29 | 39.58 | 39.19 | 39.58 | 696,348 | +0.37(+0.94%) |
Jul 08, 2005 | 38.75 | 39.29 | 38.65 | 39.21 | 984,744 | +0.48(+1.25%) |
Jul 07, 2005 | 38.24 | 38.75 | 38.15 | 38.73 | 709,301 | +0.01(+0.03%) |
Jul 06, 2005 | 39.11 | 39.19 | 38.71 | 38.71 | 1,250,360 | -0.40(-1.01%) |
Jul 05, 2005 | 38.71 | 39.18 | 38.55 | 39.11 | 1,299,344 | +0.38(+0.99%) |