Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.52 | 37.55 | 37.41 | 37.47 | 1,286,965 | -0.24(-0.64%) |
Sep 29, 2005 | 37.41 | 37.77 | 37.34 | 37.71 | 1,138,260 | +0.26(+0.70%) |
Sep 28, 2005 | 37.36 | 37.53 | 37.33 | 37.45 | 664,184 | +0.13(+0.35%) |
Sep 27, 2005 | 37.21 | 37.41 | 37.15 | 37.32 | 626,899 | -0.02(-0.06%) |
Sep 26, 2005 | 37.39 | 37.47 | 37.27 | 37.34 | 425,086 | +0.05(+0.12%) |
Sep 23, 2005 | 37.30 | 37.34 | 37.14 | 37.30 | 363,090 | +0.02(+0.06%) |
Sep 22, 2005 | 37.14 | 37.28 | 37.04 | 37.27 | 804,651 | +0.09(+0.24%) |
Sep 21, 2005 | 37.36 | 37.43 | 37.14 | 37.19 | 693,664 | -0.08(-0.21%) |
Sep 20, 2005 | 37.45 | 37.61 | 37.23 | 37.27 | 753,059 | -0.15(-0.41%) |
Sep 19, 2005 | 37.43 | 37.51 | 37.36 | 37.42 | 570,322 | -0.10(-0.27%) |
Sep 16, 2005 | 37.51 | 37.58 | 37.33 | 37.52 | 515,262 | +0.06(+0.16%) |
Sep 15, 2005 | 37.35 | 37.46 | 37.28 | 37.46 | 608,040 | -0.16(-0.43%) |
Sep 14, 2005 | 37.74 | 37.78 | 37.57 | 37.62 | 567,938 | -0.06(-0.17%) |
Sep 13, 2005 | 37.48 | 37.81 | 37.45 | 37.69 | 852,774 | +0.05(+0.12%) |
Sep 12, 2005 | 37.65 | 37.76 | 37.58 | 37.64 | 563,385 | -0.17(-0.45%) |
Sep 09, 2005 | 37.66 | 37.91 | 37.61 | 37.81 | 549,079 | +0.15(+0.39%) |
Sep 08, 2005 | 37.80 | 37.80 | 37.61 | 37.66 | 425,953 | -0.30(-0.79%) |
Sep 07, 2005 | 38.00 | 38.01 | 37.86 | 37.96 | 1,014,484 | +0.21(+0.55%) |
Sep 06, 2005 | 37.65 | 37.80 | 37.64 | 37.75 | 775,820 | +0.13(+0.36%) |
Sep 02, 2005 | 37.51 | 37.71 | 37.51 | 37.62 | 561,001 | +0.15(+0.41%) |
Sep 01, 2005 | 37.39 | 37.57 | 37.36 | 37.47 | 1,240,576 | +0.18(+0.47%) |
Aug 31, 2005 | 37.01 | 37.32 | 37.01 | 37.29 | 1,173,160 | +0.42(+1.14%) |
Aug 30, 2005 | 36.93 | 36.95 | 36.67 | 36.87 | 601,754 | -0.18(-0.50%) |
Aug 29, 2005 | 36.91 | 37.34 | 36.91 | 37.06 | 348,349 | +0.05(+0.12%) |
Aug 26, 2005 | 37.13 | 37.14 | 37.00 | 37.01 | 477,544 | -0.10(-0.26%) |
Aug 25, 2005 | 37.11 | 37.19 | 37.03 | 37.11 | 496,187 | +0.11(+0.29%) |
Aug 24, 2005 | 37.18 | 37.21 | 36.99 | 37.00 | 822,209 | -0.29(-0.77%) |
Aug 23, 2005 | 37.40 | 37.42 | 37.27 | 37.29 | 618,879 | -0.29(-0.76%) |
Aug 22, 2005 | 37.76 | 37.82 | 37.51 | 37.57 | 479,712 | -0.01(-0.02%) |
Aug 19, 2005 | 37.50 | 37.60 | 37.43 | 37.58 | 380,648 | +0.08(+0.21%) |
Aug 18, 2005 | 37.38 | 37.61 | 37.37 | 37.51 | 923,658 | -0.42(-1.09%) |
Aug 17, 2005 | 37.89 | 38.08 | 37.89 | 37.92 | 555,582 | -0.24(-0.62%) |
Aug 16, 2005 | 38.20 | 38.26 | 38.12 | 38.16 | 605,656 | -0.24(-0.61%) |
Aug 15, 2005 | 38.26 | 38.43 | 38.21 | 38.39 | 399,074 | +0.09(+0.23%) |
Aug 12, 2005 | 38.35 | 38.40 | 38.22 | 38.30 | 344,014 | -0.09(-0.24%) |
Aug 11, 2005 | 38.38 | 38.52 | 38.22 | 38.40 | 691,497 | +0.26(+0.68%) |
Aug 10, 2005 | 38.25 | 38.39 | 38.04 | 38.14 | 774,303 | +0.18(+0.47%) |
Aug 09, 2005 | 37.81 | 38.01 | 37.78 | 37.96 | 628,633 | -0.06(-0.17%) |
Aug 08, 2005 | 38.20 | 38.24 | 37.98 | 38.02 | 793,596 | +0.15(+0.39%) |
Aug 05, 2005 | 37.98 | 38.04 | 37.76 | 37.87 | 688,462 | +0.09(+0.24%) |
Aug 04, 2005 | 37.97 | 38.10 | 37.77 | 37.78 | 942,517 | -0.29(-0.76%) |
Aug 03, 2005 | 38.02 | 38.20 | 37.98 | 38.07 | 948,153 | -0.13(-0.34%) |
Aug 02, 2005 | 38.13 | 38.24 | 38.05 | 38.20 | 705,370 | +0.07(+0.19%) |
Aug 01, 2005 | 38.08 | 38.15 | 37.99 | 38.13 | 1,375,624 | +0.77(+2.05%) |
Jul 29, 2005 | 37.43 | 37.52 | 37.34 | 37.36 | 1,110,297 | -0.23(-0.60%) |
Jul 28, 2005 | 37.41 | 37.64 | 37.40 | 37.59 | 1,445,857 | -0.14(-0.37%) |
Jul 27, 2005 | 37.51 | 37.75 | 37.43 | 37.73 | 603,054 | +0.04(+0.11%) |
Jul 26, 2005 | 37.63 | 37.74 | 37.59 | 37.69 | 486,432 | -0.01(-0.04%) |
Jul 25, 2005 | 37.62 | 37.79 | 37.58 | 37.70 | 619,095 | +0.09(+0.23%) |
Jul 22, 2005 | 37.52 | 37.63 | 37.46 | 37.61 | 1,239,275 | -0.03(-0.09%) |
Jul 21, 2005 | 37.55 | 37.81 | 37.35 | 37.64 | 1,116,800 | +0.36(+0.97%) |
Jul 20, 2005 | 37.05 | 37.37 | 36.91 | 37.28 | 1,100,759 | +0.20(+0.53%) |
Jul 19, 2005 | 37.02 | 37.15 | 36.89 | 37.09 | 1,184,432 | +0.11(+0.30%) |
Jul 18, 2005 | 36.99 | 37.13 | 36.96 | 36.97 | 921,924 | -0.18(-0.47%) |
Jul 15, 2005 | 37.15 | 37.25 | 37.07 | 37.15 | 705,587 | -0.11(-0.30%) |
Jul 14, 2005 | 37.43 | 37.50 | 37.21 | 37.26 | 1,441,305 | +0.12(+0.32%) |
Jul 13, 2005 | 37.02 | 37.15 | 36.84 | 37.14 | 1,387,980 | +0.25(+0.68%) |
Jul 12, 2005 | 36.89 | 36.98 | 36.73 | 36.89 | 859,494 | -0.02(-0.05%) |
Jul 11, 2005 | 36.82 | 37.04 | 36.82 | 36.91 | 1,104,227 | +0.21(+0.58%) |
Jul 08, 2005 | 36.56 | 36.81 | 36.50 | 36.70 | 1,068,243 | +0.25(+0.70%) |
Jul 07, 2005 | 35.97 | 36.44 | 35.97 | 36.44 | 2,996,198 | -0.38(-1.03%) |
Jul 06, 2005 | 36.88 | 36.95 | 36.77 | 36.82 | 600,670 | -0.07(-0.20%) |
Jul 05, 2005 | 36.73 | 36.92 | 36.72 | 36.90 | 485,998 | +0.13(+0.35%) |