Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 42.94 | 43.54 | 42.82 | 43.31 | 2,137,349 | +0.19(+0.44%) |
Sep 29, 2005 | 42.93 | 43.24 | 42.58 | 43.12 | 2,027,340 | +0.05(+0.11%) |
Sep 28, 2005 | 42.46 | 43.17 | 42.33 | 43.07 | 3,408,099 | +0.61(+1.43%) |
Sep 27, 2005 | 41.97 | 42.50 | 41.64 | 42.46 | 2,260,542 | +0.64(+1.53%) |
Sep 26, 2005 | 42.63 | 42.72 | 41.65 | 41.82 | 1,839,840 | -0.47(-1.11%) |
Sep 23, 2005 | 42.23 | 42.46 | 41.64 | 42.29 | 2,809,858 | +0.43(+1.03%) |
Sep 22, 2005 | 42.11 | 42.39 | 41.81 | 41.86 | 3,200,824 | -0.20(-0.49%) |
Sep 21, 2005 | 42.36 | 42.67 | 41.98 | 42.07 | 2,782,319 | -0.53(-1.25%) |
Sep 20, 2005 | 42.95 | 43.24 | 42.35 | 42.60 | 2,639,204 | -0.35(-0.81%) |
Sep 19, 2005 | 43.11 | 43.11 | 42.68 | 42.95 | 2,189,791 | -0.31(-0.73%) |
Sep 16, 2005 | 42.63 | 43.36 | 42.52 | 43.26 | 7,760,435 | +0.68(+1.59%) |
Sep 15, 2005 | 41.54 | 42.58 | 41.44 | 42.58 | 5,064,248 | +1.22(+2.94%) |
Sep 14, 2005 | 41.16 | 41.60 | 41.16 | 41.37 | 6,189,686 | +0.48(+1.17%) |
Sep 13, 2005 | 41.16 | 41.27 | 40.78 | 40.89 | 2,468,843 | -0.48(-1.16%) |
Sep 12, 2005 | 40.69 | 41.38 | 40.69 | 41.37 | 5,792,860 | +0.53(+1.30%) |
Sep 09, 2005 | 41.30 | 41.30 | 40.73 | 40.84 | 3,255,902 | +0.63(+1.56%) |
Sep 08, 2005 | 40.00 | 40.45 | 40.00 | 40.21 | 3,237,298 | -0.55(-1.34%) |
Sep 07, 2005 | 40.96 | 41.05 | 40.58 | 40.76 | 3,464,788 | -0.20(-0.50%) |
Sep 06, 2005 | 40.32 | 40.96 | 40.32 | 40.96 | 2,010,933 | +0.76(+1.90%) |
Sep 02, 2005 | 40.41 | 40.55 | 40.13 | 40.20 | 1,570,016 | -0.30(-0.74%) |
Sep 01, 2005 | 40.63 | 40.90 | 40.37 | 40.50 | 2,192,281 | -0.20(-0.49%) |
Aug 31, 2005 | 39.67 | 40.86 | 39.59 | 40.69 | 3,524,993 | +1.02(+2.58%) |
Aug 30, 2005 | 39.59 | 39.84 | 39.50 | 39.67 | 1,819,186 | +0.01(+0.02%) |
Aug 29, 2005 | 39.52 | 39.75 | 39.23 | 39.66 | 1,509,811 | +0.14(+0.36%) |
Aug 26, 2005 | 39.59 | 39.78 | 39.32 | 39.52 | 1,115,915 | -0.20(-0.50%) |
Aug 25, 2005 | 39.63 | 39.83 | 39.56 | 39.72 | 1,355,563 | +0.01(+0.03%) |
Aug 24, 2005 | 40.00 | 40.15 | 39.56 | 39.70 | 1,686,911 | -0.38(-0.94%) |
Aug 23, 2005 | 40.54 | 40.71 | 39.74 | 40.08 | 1,979,586 | -0.46(-1.13%) |
Aug 22, 2005 | 40.16 | 40.71 | 40.13 | 40.54 | 1,793,112 | +0.38(+0.93%) |
Aug 19, 2005 | 40.84 | 40.86 | 40.12 | 40.16 | 1,723,825 | -0.47(-1.16%) |
Aug 18, 2005 | 40.55 | 40.93 | 40.42 | 40.63 | 1,502,780 | +0.03(+0.08%) |
Aug 17, 2005 | 40.11 | 40.78 | 40.00 | 40.60 | 2,144,380 | +0.49(+1.23%) |
Aug 16, 2005 | 40.53 | 40.69 | 40.05 | 40.11 | 1,813,473 | -0.40(-0.98%) |
Aug 15, 2005 | 40.46 | 40.57 | 40.13 | 40.50 | 2,710,981 | +0.04(+0.10%) |
Aug 12, 2005 | 40.55 | 40.70 | 39.91 | 40.46 | 1,172,605 | -0.27(-0.65%) |
Aug 11, 2005 | 40.40 | 40.76 | 40.40 | 40.73 | 1,473,337 | +0.41(+1.02%) |
Aug 10, 2005 | 40.42 | 40.81 | 40.13 | 40.32 | 3,446,917 | -0.09(-0.22%) |
Aug 09, 2005 | 40.59 | 40.82 | 40.23 | 40.41 | 3,008,197 | -0.08(-0.20%) |
Aug 08, 2005 | 40.79 | 40.89 | 40.31 | 40.49 | 2,434,565 | +0.06(+0.15%) |
Aug 05, 2005 | 39.87 | 40.69 | 39.69 | 40.43 | 2,113,179 | +0.16(+0.39%) |
Aug 04, 2005 | 40.52 | 40.72 | 40.24 | 40.27 | 1,565,622 | -0.32(-0.79%) |
Aug 03, 2005 | 40.74 | 40.76 | 40.50 | 40.59 | 2,229,048 | -0.33(-0.82%) |
Aug 02, 2005 | 40.95 | 41.06 | 40.76 | 40.93 | 1,733,932 | +0.08(+0.20%) |
Aug 01, 2005 | 40.65 | 41.21 | 40.55 | 40.84 | 3,201,996 | +0.17(+0.42%) |
Jul 29, 2005 | 40.15 | 40.86 | 40.08 | 40.67 | 3,969,133 | +0.38(+0.95%) |
Jul 28, 2005 | 39.92 | 40.45 | 39.92 | 40.29 | 3,912,444 | +0.35(+0.89%) |
Jul 27, 2005 | 39.70 | 39.94 | 39.43 | 39.94 | 3,580,950 | +0.66(+1.67%) |
Jul 26, 2005 | 39.12 | 39.36 | 39.05 | 39.28 | 1,590,378 | +0.18(+0.45%) |
Jul 25, 2005 | 39.53 | 39.64 | 38.96 | 39.10 | 1,737,155 | -0.42(-1.05%) |
Jul 22, 2005 | 39.59 | 39.70 | 39.03 | 39.52 | 1,424,118 | -0.08(-0.19%) |
Jul 21, 2005 | 39.89 | 40.02 | 39.42 | 39.59 | 2,010,494 | -0.33(-0.84%) |
Jul 20, 2005 | 39.53 | 39.97 | 39.53 | 39.93 | 2,336,568 | +0.33(+0.84%) |
Jul 19, 2005 | 39.56 | 39.62 | 39.43 | 39.59 | 4,397,160 | +0.14(+0.36%) |
Jul 18, 2005 | 39.45 | 39.62 | 39.45 | 39.45 | 2,625,727 | +0.00(+0.00%) |
Jul 15, 2005 | 39.59 | 39.68 | 39.10 | 39.45 | 2,109,664 | -0.29(-0.74%) |
Jul 14, 2005 | 39.82 | 40.11 | 39.71 | 39.74 | 2,223,335 | +0.08(+0.21%) |
Jul 13, 2005 | 39.55 | 39.74 | 39.38 | 39.66 | 1,201,316 | -0.02(-0.05%) |
Jul 12, 2005 | 39.71 | 39.83 | 39.42 | 39.68 | 2,216,158 | -0.13(-0.33%) |
Jul 11, 2005 | 39.59 | 39.90 | 39.44 | 39.81 | 2,250,874 | -0.05(-0.14%) |
Jul 08, 2005 | 39.49 | 40.07 | 39.02 | 39.87 | 4,165,568 | +0.40(+1.02%) |
Jul 07, 2005 | 39.25 | 39.59 | 38.92 | 39.47 | 2,951,068 | -0.14(-0.36%) |
Jul 06, 2005 | 40.07 | 40.14 | 39.55 | 39.61 | 3,114,105 | -0.51(-1.26%) |
Jul 05, 2005 | 39.73 | 40.25 | 39.55 | 40.11 | 5,235,195 | +0.40(+1.01%) |