Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.27 | 40.15 | 39.52 | 39.93 | 5,131,484 | -0.34(-0.84%) |
Sep 29, 2005 | 39.80 | 40.31 | 39.51 | 40.27 | 3,969,863 | +0.48(+1.20%) |
Sep 28, 2005 | 39.46 | 40.00 | 39.44 | 39.80 | 6,014,814 | +0.40(+1.01%) |
Sep 27, 2005 | 38.91 | 39.66 | 38.88 | 39.40 | 6,029,629 | +0.35(+0.89%) |
Sep 26, 2005 | 39.62 | 39.91 | 38.76 | 39.05 | 8,719,771 | -0.33(-0.84%) |
Sep 23, 2005 | 39.08 | 39.69 | 37.74 | 39.39 | 12,339,487 | +1.87(+4.99%) |
Sep 22, 2005 | 36.84 | 37.91 | 36.04 | 37.51 | 18,233,570 | +0.08(+0.21%) |
Sep 21, 2005 | 38.14 | 38.28 | 37.03 | 37.44 | 9,863,531 | -0.92(-2.41%) |
Sep 20, 2005 | 38.57 | 38.97 | 38.22 | 38.36 | 5,300,120 | -0.22(-0.58%) |
Sep 19, 2005 | 39.82 | 39.72 | 38.50 | 38.58 | 9,525,014 | -1.24(-3.10%) |
Sep 16, 2005 | 39.18 | 39.91 | 39.18 | 39.82 | 7,161,344 | +0.64(+1.64%) |
Sep 15, 2005 | 38.71 | 39.20 | 38.60 | 39.18 | 3,887,760 | +0.51(+1.33%) |
Sep 14, 2005 | 38.73 | 38.96 | 38.38 | 38.66 | 5,608,731 | +0.08(+0.21%) |
Sep 13, 2005 | 38.88 | 39.10 | 38.23 | 38.58 | 6,674,127 | -0.48(-1.22%) |
Sep 12, 2005 | 38.99 | 39.29 | 38.71 | 39.06 | 6,178,881 | -0.13(-0.33%) |
Sep 09, 2005 | 39.44 | 39.60 | 38.78 | 39.19 | 10,272,660 | -0.23(-0.59%) |
Sep 08, 2005 | 40.05 | 40.43 | 39.36 | 39.42 | 7,787,982 | -1.16(-2.87%) |
Sep 07, 2005 | 40.37 | 40.71 | 40.30 | 40.58 | 5,425,558 | +0.21(+0.52%) |
Sep 06, 2005 | 40.12 | 40.59 | 40.12 | 40.37 | 4,630,007 | +0.27(+0.67%) |
Sep 02, 2005 | 40.14 | 40.50 | 39.84 | 40.11 | 4,933,911 | -0.19(-0.47%) |
Sep 01, 2005 | 40.51 | 40.56 | 39.67 | 40.30 | 7,036,736 | -0.30(-0.75%) |
Aug 31, 2005 | 40.52 | 40.65 | 39.17 | 40.60 | 16,182,527 | -0.31(-0.76%) |
Aug 30, 2005 | 41.10 | 41.13 | 40.66 | 40.91 | 4,426,758 | -0.39(-0.94%) |
Aug 29, 2005 | 40.81 | 41.53 | 40.75 | 41.30 | 7,120,223 | -0.79(-1.87%) |
Aug 26, 2005 | 42.09 | 42.40 | 41.91 | 42.09 | 2,230,893 | -0.32(-0.75%) |
Aug 25, 2005 | 42.04 | 42.60 | 42.04 | 42.40 | 2,298,320 | +0.41(+0.98%) |
Aug 24, 2005 | 42.47 | 42.54 | 41.96 | 41.99 | 3,501,892 | -0.56(-1.31%) |
Aug 23, 2005 | 42.43 | 42.77 | 42.43 | 42.55 | 4,660,328 | +0.04(+0.08%) |
Aug 22, 2005 | 42.40 | 42.83 | 42.22 | 42.51 | 3,615,285 | +0.27(+0.65%) |
Aug 19, 2005 | 42.25 | 42.50 | 42.19 | 42.24 | 2,536,182 | +0.08(+0.19%) |
Aug 18, 2005 | 42.09 | 42.40 | 41.90 | 42.16 | 2,911,113 | +0.02(+0.05%) |
Aug 17, 2005 | 41.71 | 42.31 | 41.46 | 42.14 | 3,400,683 | +0.40(+0.97%) |
Aug 16, 2005 | 42.23 | 42.44 | 41.73 | 41.73 | 3,730,755 | -0.60(-1.42%) |
Aug 15, 2005 | 41.93 | 42.64 | 41.93 | 42.33 | 2,823,195 | +0.38(+0.91%) |
Aug 12, 2005 | 42.15 | 42.40 | 41.78 | 41.95 | 2,448,264 | -0.10(-0.24%) |
Aug 11, 2005 | 41.78 | 42.12 | 41.65 | 42.05 | 4,240,262 | +0.13(+0.31%) |
Aug 10, 2005 | 42.09 | 42.44 | 41.88 | 41.92 | 5,497,831 | -0.53(-1.26%) |
Aug 09, 2005 | 42.61 | 42.67 | 42.32 | 42.45 | 4,334,548 | -0.12(-0.27%) |
Aug 08, 2005 | 42.66 | 42.92 | 42.49 | 42.57 | 2,755,492 | -0.10(-0.24%) |
Aug 05, 2005 | 43.41 | 43.53 | 42.67 | 42.67 | 3,579,564 | -0.85(-1.94%) |
Aug 04, 2005 | 43.88 | 43.88 | 43.52 | 43.52 | 2,191,988 | -0.40(-0.92%) |
Aug 03, 2005 | 44.12 | 44.38 | 43.81 | 43.92 | 3,083,902 | -0.39(-0.88%) |
Aug 02, 2005 | 43.91 | 44.44 | 43.81 | 44.31 | 2,551,412 | +0.40(+0.90%) |
Aug 01, 2005 | 44.41 | 44.48 | 43.62 | 43.91 | 2,971,617 | -0.33(-0.75%) |
Jul 29, 2005 | 44.64 | 44.88 | 44.23 | 44.25 | 2,792,735 | -0.43(-0.97%) |
Jul 28, 2005 | 44.71 | 44.93 | 44.66 | 44.68 | 2,025,152 | -0.03(-0.06%) |
Jul 27, 2005 | 44.74 | 44.85 | 44.56 | 44.71 | 2,359,793 | -0.02(-0.05%) |
Jul 26, 2005 | 44.38 | 44.79 | 44.25 | 44.73 | 2,327,118 | +0.48(+1.09%) |
Jul 25, 2005 | 44.17 | 44.48 | 44.14 | 44.25 | 2,640,437 | +0.14(+0.31%) |
Jul 22, 2005 | 44.20 | 44.44 | 43.77 | 44.11 | 5,211,648 | -0.09(-0.21%) |
Jul 21, 2005 | 45.47 | 45.66 | 44.16 | 44.20 | 5,759,645 | -0.58(-1.29%) |
Jul 20, 2005 | 44.87 | 45.05 | 44.64 | 44.78 | 3,448,864 | -0.24(-0.53%) |
Jul 19, 2005 | 45.02 | 45.18 | 44.80 | 45.02 | 3,444,711 | +0.28(+0.63%) |
Jul 18, 2005 | 44.86 | 44.99 | 44.69 | 44.74 | 2,688,896 | -0.23(-0.51%) |
Jul 15, 2005 | 44.60 | 45.03 | 44.43 | 44.97 | 3,785,997 | +0.44(+0.99%) |
Jul 14, 2005 | 44.08 | 44.60 | 44.07 | 44.53 | 2,792,874 | +0.46(+1.03%) |
Jul 13, 2005 | 44.15 | 44.37 | 43.95 | 44.07 | 3,398,190 | -0.25(-0.55%) |
Jul 12, 2005 | 43.91 | 44.39 | 43.70 | 44.32 | 3,163,513 | +0.53(+1.20%) |
Jul 11, 2005 | 43.70 | 44.09 | 43.64 | 43.79 | 2,451,587 | +0.33(+0.76%) |
Jul 08, 2005 | 43.52 | 43.81 | 43.26 | 43.46 | 3,255,861 | -0.17(-0.38%) |
Jul 07, 2005 | 43.16 | 43.68 | 42.97 | 43.62 | 2,483,570 | +0.01(+0.03%) |
Jul 06, 2005 | 43.95 | 44.09 | 43.60 | 43.61 | 3,571,257 | -0.48(-1.10%) |
Jul 05, 2005 | 43.23 | 44.11 | 43.17 | 44.09 | 4,233,062 | +0.87(+2.00%) |