Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.93 | 41.13 | 40.67 | 40.89 | 3,320,929 | +0.10(+0.25%) |
Sep 29, 2005 | 40.62 | 40.84 | 40.31 | 40.79 | 4,173,963 | +0.10(+0.25%) |
Sep 28, 2005 | 40.56 | 41.08 | 40.56 | 40.69 | 3,308,066 | +0.12(+0.30%) |
Sep 27, 2005 | 40.84 | 40.93 | 40.33 | 40.57 | 4,941,636 | -0.27(-0.66%) |
Sep 26, 2005 | 41.13 | 41.31 | 40.54 | 40.84 | 4,872,644 | -0.19(-0.46%) |
Sep 23, 2005 | 40.38 | 41.19 | 40.09 | 41.03 | 8,619,214 | +0.69(+1.72%) |
Sep 22, 2005 | 39.34 | 40.39 | 39.23 | 40.33 | 9,482,772 | +0.93(+2.35%) |
Sep 21, 2005 | 39.74 | 39.78 | 39.08 | 39.41 | 6,047,832 | -0.25(-0.62%) |
Sep 20, 2005 | 39.77 | 40.05 | 39.65 | 39.65 | 3,307,481 | -0.04(-0.11%) |
Sep 19, 2005 | 40.05 | 40.05 | 39.41 | 39.70 | 4,182,733 | -0.36(-0.90%) |
Sep 16, 2005 | 39.88 | 40.06 | 39.61 | 40.06 | 5,851,383 | +0.31(+0.77%) |
Sep 15, 2005 | 39.95 | 40.02 | 39.62 | 39.75 | 4,007,332 | -0.11(-0.27%) |
Sep 14, 2005 | 39.67 | 39.91 | 39.37 | 39.86 | 4,693,151 | +0.17(+0.44%) |
Sep 13, 2005 | 39.97 | 39.99 | 39.64 | 39.68 | 2,918,091 | -0.27(-0.68%) |
Sep 12, 2005 | 39.71 | 39.99 | 39.59 | 39.95 | 3,264,800 | +0.15(+0.39%) |
Sep 09, 2005 | 39.42 | 39.80 | 39.27 | 39.80 | 3,742,476 | +0.38(+0.96%) |
Sep 08, 2005 | 39.46 | 39.68 | 39.25 | 39.42 | 2,970,126 | -0.07(-0.18%) |
Sep 07, 2005 | 39.41 | 39.56 | 39.31 | 39.49 | 2,402,996 | +0.05(+0.14%) |
Sep 06, 2005 | 39.25 | 39.70 | 39.15 | 39.44 | 3,143,773 | +0.39(+1.01%) |
Sep 02, 2005 | 39.32 | 39.32 | 38.85 | 39.04 | 3,404,536 | -0.24(-0.60%) |
Sep 01, 2005 | 39.22 | 39.70 | 39.18 | 39.28 | 3,732,537 | +0.08(+0.21%) |
Aug 31, 2005 | 39.01 | 39.23 | 38.53 | 39.20 | 3,823,745 | +0.14(+0.35%) |
Aug 30, 2005 | 39.24 | 39.25 | 38.74 | 39.06 | 2,598,860 | -0.24(-0.60%) |
Aug 29, 2005 | 39.05 | 39.36 | 38.95 | 39.30 | 3,576,430 | +0.01(+0.03%) |
Aug 26, 2005 | 39.39 | 39.52 | 39.26 | 39.29 | 3,574,676 | -0.10(-0.26%) |
Aug 25, 2005 | 39.63 | 39.67 | 39.27 | 39.39 | 3,613,849 | -0.24(-0.60%) |
Aug 24, 2005 | 39.34 | 39.80 | 39.27 | 39.63 | 5,942,592 | -0.10(-0.24%) |
Aug 23, 2005 | 39.84 | 39.92 | 39.61 | 39.72 | 3,716,751 | -0.12(-0.29%) |
Aug 22, 2005 | 39.61 | 39.95 | 39.58 | 39.84 | 3,668,808 | +0.29(+0.74%) |
Aug 19, 2005 | 39.61 | 39.68 | 39.41 | 39.55 | 3,111,032 | +0.25(+0.64%) |
Aug 18, 2005 | 39.33 | 39.57 | 39.22 | 39.29 | 3,433,770 | -0.03(-0.09%) |
Aug 17, 2005 | 39.15 | 39.39 | 38.96 | 39.33 | 2,561,441 | +0.24(+0.61%) |
Aug 16, 2005 | 39.43 | 39.51 | 39.09 | 39.09 | 3,264,216 | -0.30(-0.77%) |
Aug 15, 2005 | 38.89 | 39.47 | 38.81 | 39.39 | 2,854,946 | +0.54(+1.38%) |
Aug 12, 2005 | 39.17 | 39.30 | 38.73 | 38.86 | 2,100,721 | -0.35(-0.89%) |
Aug 11, 2005 | 38.78 | 39.22 | 38.77 | 39.20 | 2,590,090 | +0.38(+0.97%) |
Aug 10, 2005 | 39.24 | 39.51 | 38.65 | 38.83 | 3,451,310 | -0.33(-0.83%) |
Aug 09, 2005 | 39.17 | 39.50 | 39.09 | 39.15 | 2,322,896 | -0.17(-0.43%) |
Aug 08, 2005 | 39.41 | 39.64 | 39.18 | 39.32 | 2,183,744 | -0.02(-0.05%) |
Aug 05, 2005 | 39.36 | 39.46 | 39.17 | 39.35 | 2,712,871 | -0.02(-0.04%) |
Aug 04, 2005 | 39.47 | 39.51 | 39.15 | 39.36 | 2,386,040 | -0.12(-0.30%) |
Aug 03, 2005 | 39.38 | 39.52 | 39.22 | 39.48 | 2,327,573 | +0.09(+0.22%) |
Aug 02, 2005 | 39.22 | 39.41 | 39.17 | 39.40 | 3,263,631 | +0.20(+0.51%) |
Aug 01, 2005 | 39.38 | 39.53 | 39.18 | 39.20 | 4,543,475 | -0.21(-0.52%) |
Jul 29, 2005 | 39.58 | 39.61 | 39.23 | 39.40 | 5,337,458 | -0.28(-0.71%) |
Jul 28, 2005 | 39.34 | 39.74 | 39.34 | 39.68 | 2,287,816 | +0.26(+0.67%) |
Jul 27, 2005 | 39.73 | 39.77 | 39.27 | 39.42 | 6,994,999 | -0.31(-0.78%) |
Jul 26, 2005 | 40.11 | 40.19 | 39.73 | 39.73 | 5,785,315 | -0.39(-0.98%) |
Jul 25, 2005 | 39.94 | 40.23 | 39.86 | 40.13 | 4,570,370 | +0.18(+0.45%) |
Jul 22, 2005 | 39.51 | 39.94 | 39.44 | 39.94 | 7,081,530 | +0.43(+1.10%) |
Jul 21, 2005 | 39.42 | 39.71 | 39.19 | 39.51 | 8,031,035 | +0.09(+0.22%) |
Jul 20, 2005 | 38.14 | 39.66 | 37.83 | 39.42 | 8,155,570 | +1.60(+4.23%) |
Jul 19, 2005 | 38.06 | 38.33 | 37.71 | 37.82 | 5,166,149 | -0.16(-0.43%) |
Jul 18, 2005 | 37.94 | 38.07 | 37.83 | 37.99 | 4,023,118 | -0.43(-1.12%) |
Jul 15, 2005 | 38.32 | 38.42 | 38.16 | 38.42 | 2,578,397 | +0.11(+0.28%) |
Jul 14, 2005 | 38.31 | 38.45 | 38.14 | 38.31 | 5,236,310 | +0.34(+0.88%) |
Jul 13, 2005 | 37.50 | 37.99 | 37.50 | 37.98 | 4,874,398 | +0.48(+1.28%) |
Jul 12, 2005 | 37.46 | 37.54 | 37.28 | 37.50 | 2,207,716 | +0.04(+0.11%) |
Jul 11, 2005 | 37.54 | 37.61 | 37.18 | 37.46 | 4,057,613 | +0.16(+0.42%) |
Jul 08, 2005 | 37.10 | 37.44 | 36.95 | 37.30 | 6,233,758 | +0.18(+0.50%) |
Jul 07, 2005 | 37.01 | 37.16 | 36.71 | 37.11 | 6,910,806 | -0.21(-0.55%) |
Jul 06, 2005 | 37.73 | 37.88 | 37.11 | 37.32 | 4,748,694 | -0.52(-1.38%) |
Jul 05, 2005 | 37.39 | 38.00 | 37.35 | 37.84 | 5,046,876 | +0.23(+0.62%) |