Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 38.53 | 39.53 | 38.52 | 39.17 | 4,491,500 | +0.56(+1.45%) |
Sep 29, 2005 | 38.15 | 38.64 | 37.90 | 38.61 | 4,114,900 | +0.57(+1.50%) |
Sep 28, 2005 | 38.44 | 38.63 | 37.87 | 38.04 | 5,948,300 | -0.39(-1.01%) |
Sep 27, 2005 | 38.88 | 39.00 | 38.20 | 38.43 | 4,555,200 | -0.20(-0.52%) |
Sep 26, 2005 | 39.20 | 39.30 | 38.30 | 38.63 | 4,201,800 | -0.15(-0.39%) |
Sep 23, 2005 | 38.78 | 39.02 | 38.57 | 38.78 | 4,719,900 | -0.18(-0.46%) |
Sep 22, 2005 | 39.02 | 39.41 | 38.61 | 38.96 | 5,362,900 | -0.05(-0.13%) |
Sep 21, 2005 | 39.45 | 39.54 | 38.65 | 39.01 | 6,746,200 | -0.44(-1.12%) |
Sep 20, 2005 | 40.46 | 40.74 | 39.31 | 39.45 | 5,736,400 | -0.85(-2.11%) |
Sep 19, 2005 | 40.55 | 40.79 | 40.10 | 40.30 | 4,128,200 | -0.21(-0.52%) |
Sep 16, 2005 | 40.35 | 40.87 | 40.29 | 40.51 | 7,925,400 | +0.41(+1.02%) |
Sep 15, 2005 | 40.18 | 40.29 | 39.88 | 40.10 | 3,076,600 | +0.02(+0.05%) |
Sep 14, 2005 | 39.79 | 40.60 | 39.70 | 40.08 | 5,959,600 | +0.33(+0.83%) |
Sep 13, 2005 | 40.12 | 40.25 | 39.65 | 39.75 | 4,283,200 | -0.35(-0.87%) |
Sep 12, 2005 | 40.00 | 40.30 | 39.85 | 40.10 | 5,346,100 | +0.26(+0.65%) |
Sep 09, 2005 | 39.85 | 39.94 | 39.50 | 39.84 | 3,643,900 | +0.24(+0.61%) |
Sep 08, 2005 | 39.65 | 39.82 | 39.39 | 39.60 | 4,015,000 | -0.18(-0.45%) |
Sep 07, 2005 | 39.50 | 40.07 | 39.45 | 39.78 | 6,092,100 | +0.30(+0.76%) |
Sep 06, 2005 | 38.97 | 39.51 | 38.97 | 39.48 | 4,628,800 | +0.63(+1.62%) |
Sep 02, 2005 | 39.62 | 39.62 | 38.66 | 38.85 | 5,142,200 | -0.56(-1.42%) |
Sep 01, 2005 | 39.87 | 40.08 | 39.32 | 39.41 | 6,542,200 | -0.16(-0.40%) |
Aug 31, 2005 | 39.41 | 39.60 | 39.20 | 39.57 | 4,457,200 | +0.16(+0.41%) |
Aug 30, 2005 | 39.55 | 39.68 | 39.17 | 39.41 | 4,811,800 | -0.31(-0.78%) |
Aug 29, 2005 | 39.63 | 40.06 | 39.22 | 39.72 | 3,528,600 | -0.02(-0.05%) |
Aug 26, 2005 | 40.04 | 40.10 | 39.65 | 39.74 | 3,679,600 | -0.27(-0.67%) |
Aug 25, 2005 | 40.00 | 40.07 | 39.81 | 40.01 | 3,975,500 | +0.01(+0.02%) |
Aug 24, 2005 | 40.38 | 40.50 | 39.93 | 40.00 | 3,271,300 | -0.38(-0.94%) |
Aug 23, 2005 | 40.69 | 40.76 | 40.36 | 40.38 | 3,807,000 | -0.18(-0.44%) |
Aug 22, 2005 | 40.96 | 41.34 | 40.54 | 40.56 | 3,584,900 | -0.17(-0.42%) |
Aug 19, 2005 | 41.12 | 41.40 | 40.73 | 40.73 | 2,755,600 | -0.10(-0.24%) |
Aug 18, 2005 | 41.01 | 41.48 | 40.80 | 40.83 | 2,834,000 | -0.14(-0.34%) |
Aug 17, 2005 | 40.89 | 41.52 | 40.75 | 40.97 | 3,354,300 | +0.15(+0.37%) |
Aug 16, 2005 | 41.58 | 41.63 | 40.77 | 40.82 | 3,602,700 | -0.69(-1.66%) |
Aug 15, 2005 | 41.38 | 41.67 | 41.10 | 41.51 | 2,599,700 | +0.16(+0.39%) |
Aug 12, 2005 | 41.75 | 41.80 | 41.05 | 41.35 | 5,181,200 | -0.44(-1.05%) |
Aug 11, 2005 | 42.29 | 42.52 | 41.56 | 41.79 | 5,657,500 | -0.72(-1.69%) |
Aug 10, 2005 | 42.87 | 43.10 | 42.41 | 42.51 | 3,868,000 | -0.11(-0.26%) |
Aug 09, 2005 | 42.40 | 42.80 | 42.40 | 42.62 | 3,002,800 | +0.38(+0.90%) |
Aug 08, 2005 | 42.94 | 43.07 | 42.24 | 42.24 | 3,185,100 | -0.47(-1.10%) |
Aug 05, 2005 | 43.00 | 43.10 | 42.62 | 42.71 | 3,384,900 | -0.29(-0.67%) |
Aug 04, 2005 | 43.06 | 43.40 | 42.86 | 43.00 | 4,168,500 | -0.05(-0.12%) |
Aug 03, 2005 | 43.00 | 43.17 | 42.60 | 43.05 | 3,089,300 | +0.02(+0.05%) |
Aug 02, 2005 | 42.49 | 43.10 | 42.44 | 43.03 | 4,648,100 | +0.75(+1.77%) |
Aug 01, 2005 | 42.87 | 42.88 | 42.00 | 42.28 | 4,608,600 | -0.40(-0.94%) |
Jul 29, 2005 | 42.50 | 43.40 | 42.33 | 42.68 | 7,865,200 | +0.75(+1.79%) |
Jul 28, 2005 | 42.14 | 42.24 | 41.85 | 41.93 | 5,684,100 | +0.22(+0.53%) |
Jul 27, 2005 | 41.50 | 41.75 | 41.27 | 41.71 | 8,355,900 | +0.56(+1.36%) |
Jul 26, 2005 | 42.25 | 42.26 | 40.69 | 41.15 | 21,283,400 | -2.89(-6.56%) |
Jul 25, 2005 | 44.23 | 44.69 | 44.04 | 44.04 | 2,555,400 | -0.16(-0.36%) |
Jul 22, 2005 | 44.09 | 44.33 | 43.57 | 44.20 | 3,377,000 | +0.06(+0.14%) |
Jul 21, 2005 | 44.47 | 44.70 | 44.01 | 44.14 | 3,545,000 | -0.16(-0.36%) |
Jul 20, 2005 | 43.71 | 44.49 | 43.66 | 44.30 | 3,657,900 | +0.40(+0.91%) |
Jul 19, 2005 | 44.08 | 44.26 | 43.87 | 43.90 | 4,940,500 | +0.22(+0.50%) |
Jul 18, 2005 | 44.06 | 44.24 | 43.61 | 43.68 | 3,553,600 | -0.38(-0.86%) |
Jul 15, 2005 | 44.21 | 44.42 | 43.88 | 44.06 | 3,229,900 | -0.14(-0.32%) |
Jul 14, 2005 | 44.55 | 44.75 | 44.20 | 44.20 | 2,934,500 | -0.05(-0.11%) |
Jul 13, 2005 | 44.21 | 44.32 | 43.83 | 44.25 | 2,709,300 | +0.28(+0.64%) |
Jul 12, 2005 | 44.33 | 44.33 | 43.63 | 43.97 | 3,450,600 | -0.18(-0.41%) |
Jul 11, 2005 | 44.00 | 44.52 | 43.91 | 44.15 | 4,907,100 | +0.65(+1.49%) |
Jul 08, 2005 | 42.96 | 43.67 | 42.80 | 43.50 | 5,495,500 | +0.81(+1.90%) |
Jul 07, 2005 | 42.15 | 42.85 | 41.71 | 42.69 | 5,441,800 | +0.09(+0.21%) |
Jul 06, 2005 | 42.99 | 43.14 | 42.40 | 42.60 | 4,568,600 | -0.39(-0.91%) |
Jul 05, 2005 | 42.73 | 43.08 | 42.47 | 42.99 | 5,391,200 | +0.16(+0.37%) |