Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 41.48 | 41.82 | 41.20 | 41.51 | 1,280,200 | -0.22(-0.52%) |
Sep 29, 2005 | 41.62 | 42.12 | 41.43 | 41.73 | 1,598,700 | +0.25(+0.60%) |
Sep 28, 2005 | 41.34 | 41.84 | 41.20 | 41.48 | 788,800 | +0.46(+1.12%) |
Sep 27, 2005 | 40.50 | 41.12 | 40.19 | 41.02 | 516,400 | +0.66(+1.65%) |
Sep 26, 2005 | 40.30 | 40.49 | 40.05 | 40.35 | 639,100 | +0.26(+0.65%) |
Sep 23, 2005 | 40.09 | 40.40 | 39.95 | 40.09 | 622,000 | +0.07(+0.17%) |
Sep 22, 2005 | 39.83 | 40.29 | 39.12 | 40.02 | 1,175,200 | -0.17(-0.44%) |
Sep 21, 2005 | 41.05 | 41.06 | 40.06 | 40.20 | 596,700 | -0.65(-1.59%) |
Sep 20, 2005 | 40.76 | 41.24 | 40.62 | 40.84 | 721,400 | +0.12(+0.31%) |
Sep 19, 2005 | 40.70 | 40.85 | 40.39 | 40.72 | 753,200 | +0.28(+0.69%) |
Sep 16, 2005 | 40.80 | 40.91 | 40.13 | 40.44 | 3,171,000 | -0.34(-0.82%) |
Sep 15, 2005 | 40.95 | 41.26 | 40.72 | 40.77 | 579,100 | -0.08(-0.18%) |
Sep 14, 2005 | 41.10 | 41.45 | 40.80 | 40.85 | 599,000 | -0.13(-0.33%) |
Sep 13, 2005 | 41.30 | 41.48 | 40.95 | 40.98 | 596,900 | -0.50(-1.21%) |
Sep 12, 2005 | 41.40 | 41.55 | 40.83 | 41.48 | 726,800 | -0.15(-0.36%) |
Sep 09, 2005 | 41.90 | 42.25 | 41.55 | 41.63 | 388,400 | -0.21(-0.50%) |
Sep 08, 2005 | 41.66 | 42.17 | 41.40 | 41.84 | 542,800 | +0.06(+0.14%) |
Sep 07, 2005 | 41.75 | 42.12 | 41.72 | 41.78 | 589,700 | -0.54(-1.28%) |
Sep 06, 2005 | 42.30 | 42.43 | 42.13 | 42.33 | 659,700 | +0.14(+0.33%) |
Sep 02, 2005 | 42.20 | 42.25 | 41.88 | 42.19 | 396,500 | +0.15(+0.36%) |
Sep 01, 2005 | 42.17 | 42.17 | 41.81 | 42.03 | 542,100 | +0.06(+0.15%) |
Aug 31, 2005 | 41.58 | 42.12 | 41.34 | 41.97 | 526,000 | +0.53(+1.28%) |
Aug 30, 2005 | 41.70 | 41.73 | 41.12 | 41.44 | 629,200 | -0.36(-0.85%) |
Aug 29, 2005 | 41.51 | 41.90 | 41.21 | 41.80 | 387,400 | +0.24(+0.58%) |
Aug 26, 2005 | 41.55 | 42.02 | 41.53 | 41.55 | 473,100 | -0.38(-0.89%) |
Aug 25, 2005 | 41.83 | 42.04 | 41.50 | 41.93 | 408,900 | +0.20(+0.48%) |
Aug 24, 2005 | 42.03 | 42.34 | 41.71 | 41.73 | 796,700 | -0.22(-0.52%) |
Aug 23, 2005 | 41.63 | 42.16 | 41.55 | 41.95 | 372,900 | +0.30(+0.73%) |
Aug 22, 2005 | 42.02 | 42.06 | 41.51 | 41.65 | 446,900 | -0.41(-0.99%) |
Aug 19, 2005 | 42.72 | 42.76 | 41.95 | 42.06 | 639,400 | -0.66(-1.54%) |
Aug 18, 2005 | 41.04 | 42.87 | 41.01 | 42.72 | 1,757,700 | +1.72(+4.20%) |
Aug 17, 2005 | 41.15 | 41.22 | 40.83 | 41.00 | 409,900 | -0.09(-0.22%) |
Aug 16, 2005 | 41.55 | 41.60 | 41.03 | 41.09 | 593,800 | -0.40(-0.96%) |
Aug 15, 2005 | 41.39 | 41.51 | 40.94 | 41.49 | 257,700 | +0.22(+0.52%) |
Aug 12, 2005 | 41.40 | 41.44 | 40.88 | 41.27 | 313,800 | -0.33(-0.78%) |
Aug 11, 2005 | 41.64 | 41.70 | 41.17 | 41.60 | 269,300 | +0.13(+0.31%) |
Aug 10, 2005 | 41.65 | 41.80 | 41.42 | 41.47 | 352,100 | +0.11(+0.27%) |
Aug 09, 2005 | 41.30 | 41.47 | 41.15 | 41.36 | 345,700 | +0.19(+0.46%) |
Aug 08, 2005 | 41.55 | 41.62 | 41.06 | 41.17 | 252,400 | -0.26(-0.63%) |
Aug 05, 2005 | 41.80 | 42.01 | 41.38 | 41.43 | 357,800 | -0.30(-0.71%) |
Aug 04, 2005 | 41.63 | 41.97 | 41.51 | 41.73 | 415,600 | +0.09(+0.20%) |
Aug 03, 2005 | 41.43 | 41.73 | 41.23 | 41.64 | 305,000 | +0.28(+0.68%) |
Aug 02, 2005 | 41.45 | 41.66 | 41.20 | 41.36 | 674,800 | +0.22(+0.53%) |
Aug 01, 2005 | 41.95 | 42.24 | 41.01 | 41.14 | 518,200 | -0.52(-1.24%) |
Jul 29, 2005 | 41.77 | 42.24 | 41.66 | 41.66 | 433,900 | -0.01(-0.02%) |
Jul 28, 2005 | 41.53 | 41.95 | 41.53 | 41.66 | 318,800 | +0.13(+0.31%) |
Jul 27, 2005 | 41.50 | 42.27 | 41.50 | 41.53 | 556,800 | -0.59(-1.40%) |
Jul 26, 2005 | 41.98 | 42.30 | 41.92 | 42.12 | 388,000 | +0.06(+0.15%) |
Jul 25, 2005 | 41.96 | 42.21 | 41.90 | 42.06 | 385,900 | +0.10(+0.24%) |
Jul 22, 2005 | 41.67 | 41.99 | 41.58 | 41.96 | 336,200 | +0.47(+1.12%) |
Jul 21, 2005 | 41.73 | 41.82 | 41.34 | 41.49 | 368,800 | -0.25(-0.59%) |
Jul 20, 2005 | 41.05 | 41.80 | 40.63 | 41.74 | 706,200 | +0.69(+1.68%) |
Jul 19, 2005 | 41.15 | 41.22 | 40.88 | 41.05 | 485,900 | +0.10(+0.24%) |
Jul 18, 2005 | 41.00 | 41.16 | 40.75 | 40.95 | 457,500 | +0.06(+0.15%) |
Jul 15, 2005 | 41.01 | 41.14 | 40.58 | 40.89 | 337,600 | -0.05(-0.12%) |
Jul 14, 2005 | 40.38 | 41.13 | 40.38 | 40.94 | 761,100 | +0.71(+1.78%) |
Jul 13, 2005 | 39.65 | 40.35 | 39.55 | 40.23 | 821,800 | +0.55(+1.37%) |
Jul 12, 2005 | 39.99 | 40.10 | 39.51 | 39.68 | 317,700 | -0.20(-0.50%) |
Jul 11, 2005 | 39.38 | 40.13 | 39.25 | 39.88 | 494,200 | +0.47(+1.18%) |
Jul 08, 2005 | 38.85 | 39.41 | 38.70 | 39.41 | 346,200 | +0.52(+1.35%) |
Jul 07, 2005 | 38.55 | 39.03 | 38.29 | 38.89 | 484,300 | -0.10(-0.26%) |
Jul 06, 2005 | 39.38 | 39.38 | 38.88 | 38.99 | 405,400 | -0.31(-0.79%) |
Jul 05, 2005 | 39.80 | 39.80 | 39.18 | 39.30 | 454,800 | -0.43(-1.07%) |