Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 38.10 | 38.22 | 37.98 | 38.14 | 625,043 | -0.11(-0.28%) |
Sep 29, 2005 | 37.99 | 38.26 | 37.64 | 38.25 | 828,617 | +0.14(+0.37%) |
Sep 28, 2005 | 38.48 | 38.57 | 37.85 | 38.11 | 807,359 | -0.04(-0.11%) |
Sep 27, 2005 | 37.90 | 38.33 | 37.90 | 38.15 | 1,291,126 | +0.18(+0.46%) |
Sep 26, 2005 | 37.72 | 38.00 | 37.71 | 37.97 | 1,551,241 | +0.38(+1.01%) |
Sep 23, 2005 | 37.60 | 37.67 | 37.42 | 37.60 | 982,885 | +0.00(+0.00%) |
Sep 22, 2005 | 37.59 | 37.76 | 37.16 | 37.60 | 1,519,797 | +0.01(+0.04%) |
Sep 21, 2005 | 38.46 | 38.46 | 37.55 | 37.58 | 1,842,209 | -1.08(-2.80%) |
Sep 20, 2005 | 39.05 | 39.05 | 38.39 | 38.67 | 1,570,284 | -0.39(-0.99%) |
Sep 19, 2005 | 39.32 | 39.33 | 38.92 | 39.05 | 1,956,766 | -0.21(-0.53%) |
Sep 16, 2005 | 39.37 | 39.86 | 39.09 | 39.26 | 5,209,531 | +0.06(+0.16%) |
Sep 15, 2005 | 39.19 | 39.22 | 38.92 | 39.20 | 1,407,602 | +0.18(+0.47%) |
Sep 14, 2005 | 39.36 | 39.46 | 38.96 | 39.02 | 1,785,078 | -0.41(-1.05%) |
Sep 13, 2005 | 40.14 | 40.20 | 39.42 | 39.43 | 1,479,200 | -0.70(-1.76%) |
Sep 12, 2005 | 40.10 | 40.18 | 39.98 | 40.14 | 999,862 | -0.01(-0.03%) |
Sep 09, 2005 | 39.59 | 40.23 | 39.41 | 40.15 | 1,178,341 | +0.60(+1.52%) |
Sep 08, 2005 | 39.73 | 40.05 | 39.54 | 39.55 | 1,330,394 | -0.35(-0.88%) |
Sep 07, 2005 | 39.92 | 40.02 | 39.70 | 39.90 | 1,181,293 | -0.18(-0.44%) |
Sep 06, 2005 | 39.70 | 40.18 | 39.69 | 40.07 | 701,070 | +0.42(+1.06%) |
Sep 02, 2005 | 39.70 | 39.90 | 39.46 | 39.65 | 932,102 | +0.08(+0.21%) |
Sep 01, 2005 | 40.07 | 40.22 | 39.42 | 39.57 | 1,352,095 | -0.45(-1.13%) |
Aug 31, 2005 | 39.22 | 40.07 | 39.22 | 40.03 | 1,823,609 | +0.67(+1.70%) |
Aug 30, 2005 | 39.42 | 39.42 | 38.86 | 39.36 | 1,182,769 | -0.16(-0.39%) |
Aug 29, 2005 | 39.25 | 39.74 | 39.16 | 39.51 | 1,196,056 | +0.07(+0.17%) |
Aug 26, 2005 | 39.53 | 39.66 | 39.36 | 39.44 | 1,301,607 | +0.01(+0.02%) |
Aug 25, 2005 | 39.53 | 39.69 | 38.98 | 39.44 | 1,908,788 | -0.30(-0.77%) |
Aug 24, 2005 | 40.37 | 40.43 | 39.23 | 39.74 | 2,854,620 | -0.90(-2.22%) |
Aug 23, 2005 | 41.04 | 41.23 | 40.63 | 40.64 | 1,686,908 | -0.56(-1.35%) |
Aug 22, 2005 | 41.12 | 41.34 | 41.08 | 41.20 | 1,004,143 | +0.04(+0.10%) |
Aug 19, 2005 | 41.30 | 41.32 | 41.09 | 41.16 | 894,163 | +0.12(+0.28%) |
Aug 18, 2005 | 40.87 | 41.14 | 40.78 | 41.04 | 981,704 | +0.16(+0.38%) |
Aug 17, 2005 | 41.08 | 41.10 | 40.72 | 40.89 | 910,549 | -0.16(-0.40%) |
Aug 16, 2005 | 41.67 | 41.82 | 41.00 | 41.05 | 840,870 | -0.61(-1.46%) |
Aug 15, 2005 | 41.74 | 41.84 | 41.40 | 41.66 | 661,949 | -0.03(-0.07%) |
Aug 12, 2005 | 41.80 | 42.13 | 41.56 | 41.69 | 1,340,580 | -0.14(-0.34%) |
Aug 11, 2005 | 41.94 | 42.06 | 41.57 | 41.83 | 1,715,252 | -0.01(-0.03%) |
Aug 10, 2005 | 42.14 | 42.30 | 41.64 | 41.84 | 1,283,449 | -0.30(-0.72%) |
Aug 09, 2005 | 41.97 | 42.30 | 41.96 | 42.15 | 684,536 | +0.31(+0.74%) |
Aug 08, 2005 | 41.90 | 42.00 | 41.61 | 41.84 | 532,630 | +0.02(+0.05%) |
Aug 05, 2005 | 42.36 | 42.36 | 41.80 | 41.82 | 708,451 | -0.49(-1.17%) |
Aug 04, 2005 | 42.62 | 42.62 | 42.04 | 42.31 | 730,299 | -0.29(-0.68%) |
Aug 03, 2005 | 42.78 | 42.89 | 42.49 | 42.60 | 660,916 | -0.26(-0.60%) |
Aug 02, 2005 | 42.66 | 43.14 | 42.57 | 42.86 | 607,918 | +0.37(+0.88%) |
Aug 01, 2005 | 43.18 | 43.39 | 42.39 | 42.49 | 993,071 | -0.78(-1.80%) |
Jul 29, 2005 | 43.73 | 43.90 | 43.11 | 43.27 | 653,830 | -0.43(-0.98%) |
Jul 28, 2005 | 43.32 | 43.81 | 43.24 | 43.69 | 882,058 | +0.45(+1.05%) |
Jul 27, 2005 | 43.32 | 43.33 | 43.05 | 43.24 | 592,713 | +0.03(+0.06%) |
Jul 26, 2005 | 42.61 | 43.42 | 42.60 | 43.21 | 1,226,762 | +0.70(+1.66%) |
Jul 25, 2005 | 42.46 | 42.85 | 42.41 | 42.51 | 1,017,430 | -0.16(-0.37%) |
Jul 22, 2005 | 42.59 | 42.74 | 42.34 | 42.66 | 1,484,367 | +0.28(+0.67%) |
Jul 21, 2005 | 41.52 | 42.87 | 41.52 | 42.38 | 2,430,051 | +0.99(+2.39%) |
Jul 20, 2005 | 41.25 | 41.46 | 40.85 | 41.39 | 1,715,842 | -0.16(-0.38%) |
Jul 19, 2005 | 41.32 | 41.60 | 41.28 | 41.54 | 1,442,294 | +0.43(+1.05%) |
Jul 18, 2005 | 40.71 | 41.21 | 40.71 | 41.11 | 1,513,154 | -0.03(-0.08%) |
Jul 15, 2005 | 41.25 | 41.52 | 41.04 | 41.14 | 1,033,964 | -0.14(-0.33%) |
Jul 14, 2005 | 41.49 | 41.66 | 41.06 | 41.28 | 1,002,372 | +0.12(+0.28%) |
Jul 13, 2005 | 41.35 | 41.63 | 41.04 | 41.17 | 1,020,825 | -0.22(-0.52%) |
Jul 12, 2005 | 41.56 | 41.80 | 41.22 | 41.38 | 1,149,111 | -0.06(-0.15%) |
Jul 11, 2005 | 41.93 | 41.94 | 41.25 | 41.44 | 999,567 | -0.17(-0.41%) |
Jul 08, 2005 | 41.10 | 41.75 | 41.08 | 41.61 | 1,123,277 | +0.62(+1.50%) |
Jul 07, 2005 | 40.88 | 41.44 | 40.82 | 41.00 | 1,612,062 | -0.49(-1.19%) |
Jul 06, 2005 | 42.07 | 42.13 | 41.40 | 41.49 | 957,494 | -0.45(-1.07%) |
Jul 05, 2005 | 42.07 | 42.27 | 41.45 | 41.94 | 954,099 | -0.22(-0.51%) |