Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 41.18 | 42.48 | 40.25 | 41.80 | 1,334,000 | +0.75(+1.83%) |
Sep 29, 2005 | 40.10 | 41.15 | 39.99 | 41.05 | 660,700 | +0.85(+2.11%) |
Sep 28, 2005 | 39.80 | 40.28 | 39.52 | 40.20 | 502,600 | +0.50(+1.26%) |
Sep 27, 2005 | 39.45 | 39.98 | 39.36 | 39.70 | 503,900 | +0.26(+0.66%) |
Sep 26, 2005 | 40.10 | 40.47 | 39.28 | 39.44 | 699,400 | -0.27(-0.68%) |
Sep 23, 2005 | 39.71 | 40.21 | 38.02 | 39.71 | 979,500 | +1.24(+3.22%) |
Sep 22, 2005 | 37.98 | 38.48 | 37.51 | 38.47 | 506,700 | +0.49(+1.29%) |
Sep 21, 2005 | 39.14 | 39.14 | 37.39 | 37.98 | 963,000 | -1.38(-3.51%) |
Sep 20, 2005 | 39.68 | 39.99 | 38.70 | 39.36 | 477,800 | -0.09(-0.23%) |
Sep 19, 2005 | 40.37 | 40.40 | 39.08 | 39.45 | 635,100 | -0.60(-1.50%) |
Sep 16, 2005 | 39.93 | 40.10 | 39.68 | 40.05 | 676,300 | +0.12(+0.30%) |
Sep 15, 2005 | 39.52 | 39.93 | 39.37 | 39.93 | 507,500 | +0.61(+1.55%) |
Sep 14, 2005 | 40.48 | 40.49 | 39.00 | 39.32 | 659,700 | -1.00(-2.48%) |
Sep 13, 2005 | 39.89 | 40.48 | 39.43 | 40.32 | 1,390,600 | +0.43(+1.08%) |
Sep 12, 2005 | 40.97 | 41.00 | 39.80 | 39.89 | 710,200 | -0.96(-2.35%) |
Sep 09, 2005 | 40.62 | 41.00 | 40.47 | 40.85 | 770,600 | +0.23(+0.57%) |
Sep 08, 2005 | 41.35 | 41.82 | 40.62 | 40.62 | 1,271,400 | -0.93(-2.24%) |
Sep 07, 2005 | 40.05 | 41.70 | 40.05 | 41.55 | 1,516,800 | +1.95(+4.92%) |
Sep 06, 2005 | 38.23 | 39.66 | 38.23 | 39.60 | 688,000 | +1.80(+4.76%) |
Sep 02, 2005 | 38.05 | 38.36 | 37.72 | 37.80 | 280,000 | -0.39(-1.02%) |
Sep 01, 2005 | 38.90 | 38.95 | 37.94 | 38.19 | 639,200 | -0.42(-1.09%) |
Aug 31, 2005 | 37.49 | 38.67 | 37.34 | 38.61 | 1,033,100 | +1.12(+2.99%) |
Aug 30, 2005 | 37.29 | 37.57 | 37.00 | 37.49 | 779,700 | +0.20(+0.54%) |
Aug 29, 2005 | 37.19 | 37.29 | 36.46 | 37.29 | 496,400 | +0.10(+0.27%) |
Aug 26, 2005 | 37.19 | 37.78 | 36.67 | 37.19 | 675,200 | -0.71(-1.87%) |
Aug 25, 2005 | 37.48 | 38.18 | 37.29 | 37.90 | 849,500 | +0.63(+1.69%) |
Aug 24, 2005 | 37.30 | 38.10 | 37.22 | 37.27 | 977,700 | -0.23(-0.61%) |
Aug 23, 2005 | 37.58 | 37.70 | 37.07 | 37.50 | 794,600 | +0.20(+0.54%) |
Aug 22, 2005 | 37.01 | 37.41 | 36.80 | 37.30 | 841,800 | +0.30(+0.81%) |
Aug 19, 2005 | 36.93 | 37.11 | 36.72 | 37.00 | 593,300 | +0.11(+0.30%) |
Aug 18, 2005 | 37.03 | 37.45 | 36.65 | 36.89 | 1,326,600 | -0.31(-0.83%) |
Aug 17, 2005 | 36.90 | 37.23 | 36.84 | 37.20 | 1,285,400 | +0.14(+0.38%) |
Aug 16, 2005 | 37.90 | 37.90 | 36.65 | 37.06 | 1,230,600 | -0.26(-0.70%) |
Aug 15, 2005 | 36.71 | 37.72 | 36.37 | 37.32 | 1,098,000 | +0.72(+1.97%) |
Aug 12, 2005 | 36.40 | 36.72 | 36.07 | 36.60 | 720,600 | +0.17(+0.47%) |
Aug 11, 2005 | 36.04 | 36.49 | 35.91 | 36.43 | 558,300 | +0.33(+0.91%) |
Aug 10, 2005 | 36.35 | 36.60 | 35.80 | 36.10 | 887,100 | +0.10(+0.28%) |
Aug 09, 2005 | 36.05 | 36.07 | 35.54 | 36.00 | 670,100 | +0.10(+0.28%) |
Aug 08, 2005 | 36.40 | 36.79 | 35.85 | 35.90 | 893,700 | +0.13(+0.36%) |
Aug 05, 2005 | 35.64 | 35.93 | 35.31 | 35.77 | 983,200 | +0.07(+0.20%) |
Aug 04, 2005 | 36.17 | 36.33 | 35.48 | 35.70 | 688,000 | -0.47(-1.30%) |
Aug 03, 2005 | 36.00 | 36.38 | 35.50 | 36.17 | 1,094,200 | +0.06(+0.17%) |
Aug 02, 2005 | 35.96 | 36.50 | 35.82 | 36.11 | 1,008,900 | +0.08(+0.22%) |
Aug 01, 2005 | 36.75 | 37.05 | 35.98 | 36.03 | 839,100 | -1.04(-2.81%) |
Jul 29, 2005 | 35.72 | 37.42 | 35.72 | 37.07 | 1,260,000 | +0.76(+2.09%) |
Jul 28, 2005 | 34.25 | 36.48 | 34.25 | 36.31 | 3,353,900 | +3.84(+11.83%) |
Jul 27, 2005 | 32.09 | 32.47 | 31.65 | 32.47 | 777,100 | +0.80(+2.53%) |
Jul 26, 2005 | 31.11 | 31.90 | 30.96 | 31.67 | 1,401,600 | +0.56(+1.80%) |
Jul 25, 2005 | 31.58 | 31.70 | 30.91 | 31.11 | 542,400 | -0.47(-1.49%) |
Jul 22, 2005 | 31.83 | 31.86 | 31.30 | 31.58 | 447,400 | -0.12(-0.38%) |
Jul 21, 2005 | 32.01 | 32.05 | 31.47 | 31.70 | 698,400 | -0.20(-0.63%) |
Jul 20, 2005 | 31.66 | 32.02 | 31.41 | 31.90 | 1,020,400 | -0.40(-1.24%) |
Jul 19, 2005 | 32.35 | 32.42 | 32.15 | 32.30 | 622,800 | +0.06(+0.19%) |
Jul 18, 2005 | 32.58 | 32.58 | 32.12 | 32.24 | 495,100 | -0.34(-1.04%) |
Jul 15, 2005 | 32.63 | 32.70 | 32.14 | 32.58 | 411,900 | -0.05(-0.15%) |
Jul 14, 2005 | 32.90 | 33.14 | 32.35 | 32.63 | 578,700 | +0.32(+0.99%) |
Jul 13, 2005 | 32.95 | 33.00 | 32.16 | 32.31 | 924,500 | -0.66(-2.00%) |
Jul 12, 2005 | 33.10 | 33.37 | 32.84 | 32.97 | 440,400 | -0.05(-0.15%) |
Jul 11, 2005 | 32.50 | 33.15 | 32.45 | 33.02 | 621,000 | +0.85(+2.64%) |
Jul 08, 2005 | 31.90 | 32.21 | 31.65 | 32.17 | 438,000 | +0.37(+1.16%) |
Jul 07, 2005 | 31.21 | 32.15 | 31.01 | 31.80 | 693,400 | +0.60(+1.92%) |
Jul 06, 2005 | 31.70 | 31.77 | 31.20 | 31.20 | 744,100 | -0.39(-1.23%) |
Jul 05, 2005 | 31.71 | 31.90 | 31.30 | 31.59 | 437,100 | -0.12(-0.38%) |