Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.50 | 37.39 | 36.80 | 37.18 | 5,511,316 | -0.32(-0.84%) |
Sep 29, 2005 | 37.06 | 37.53 | 36.79 | 37.50 | 4,263,712 | +0.44(+1.20%) |
Sep 28, 2005 | 36.74 | 37.24 | 36.72 | 37.05 | 6,460,030 | +0.37(+1.01%) |
Sep 27, 2005 | 36.23 | 36.93 | 36.20 | 36.68 | 6,475,941 | +0.32(+0.89%) |
Sep 26, 2005 | 36.89 | 37.16 | 36.09 | 36.36 | 9,365,207 | -0.31(-0.84%) |
Sep 23, 2005 | 36.39 | 36.95 | 35.14 | 36.67 | 13,252,854 | +1.74(+4.99%) |
Sep 22, 2005 | 34.30 | 35.30 | 33.56 | 34.93 | 19,583,216 | +0.07(+0.21%) |
Sep 21, 2005 | 35.51 | 35.64 | 34.48 | 34.86 | 10,593,629 | -0.86(-2.41%) |
Sep 20, 2005 | 35.91 | 36.29 | 35.59 | 35.72 | 5,692,434 | -0.21(-0.58%) |
Sep 19, 2005 | 37.07 | 36.98 | 35.85 | 35.92 | 10,230,054 | -1.15(-3.10%) |
Sep 16, 2005 | 36.48 | 37.16 | 36.48 | 37.07 | 7,691,425 | +0.60(+1.64%) |
Sep 15, 2005 | 36.05 | 36.50 | 35.94 | 36.48 | 4,175,532 | +0.48(+1.33%) |
Sep 14, 2005 | 36.06 | 36.27 | 35.74 | 36.00 | 6,023,889 | +0.07(+0.21%) |
Sep 13, 2005 | 36.20 | 36.40 | 35.59 | 35.92 | 7,168,146 | -0.44(-1.22%) |
Sep 12, 2005 | 36.30 | 36.58 | 36.05 | 36.37 | 6,636,241 | -0.12(-0.33%) |
Sep 09, 2005 | 36.72 | 36.87 | 36.11 | 36.49 | 11,033,041 | -0.22(-0.59%) |
Sep 08, 2005 | 37.29 | 37.65 | 36.65 | 36.70 | 8,364,448 | -1.08(-2.87%) |
Sep 07, 2005 | 37.59 | 37.90 | 37.52 | 37.79 | 5,827,157 | +0.20(+0.52%) |
Sep 06, 2005 | 37.36 | 37.79 | 37.36 | 37.59 | 4,972,720 | +0.25(+0.67%) |
Sep 02, 2005 | 37.37 | 37.71 | 37.09 | 37.34 | 5,299,119 | -0.17(-0.47%) |
Sep 01, 2005 | 37.72 | 37.77 | 36.93 | 37.52 | 7,557,594 | -0.28(-0.75%) |
Aug 31, 2005 | 37.73 | 37.85 | 36.47 | 37.80 | 17,380,356 | -0.29(-0.76%) |
Aug 30, 2005 | 38.26 | 38.30 | 37.86 | 38.09 | 4,754,426 | -0.36(-0.94%) |
Aug 29, 2005 | 38.00 | 38.67 | 37.94 | 38.45 | 7,647,261 | -0.73(-1.87%) |
Aug 26, 2005 | 39.19 | 39.48 | 39.02 | 39.19 | 2,396,024 | -0.30(-0.75%) |
Aug 25, 2005 | 39.14 | 39.66 | 39.14 | 39.48 | 2,468,441 | +0.38(+0.98%) |
Aug 24, 2005 | 39.54 | 39.61 | 39.06 | 39.10 | 3,761,101 | -0.52(-1.31%) |
Aug 23, 2005 | 39.51 | 39.82 | 39.51 | 39.62 | 5,005,285 | +0.03(+0.08%) |
Aug 22, 2005 | 39.48 | 39.88 | 39.31 | 39.58 | 3,882,888 | +0.26(+0.65%) |
Aug 19, 2005 | 39.34 | 39.57 | 39.28 | 39.33 | 2,723,910 | +0.07(+0.19%) |
Aug 18, 2005 | 39.19 | 39.48 | 39.01 | 39.25 | 3,126,593 | +0.02(+0.05%) |
Aug 17, 2005 | 38.84 | 39.39 | 38.60 | 39.23 | 3,652,401 | +0.38(+0.97%) |
Aug 16, 2005 | 39.32 | 39.52 | 38.86 | 38.86 | 4,006,905 | -0.56(-1.42%) |
Aug 15, 2005 | 39.04 | 39.70 | 39.04 | 39.41 | 3,032,168 | +0.36(+0.91%) |
Aug 12, 2005 | 39.25 | 39.48 | 38.90 | 39.06 | 2,629,485 | -0.09(-0.24%) |
Aug 11, 2005 | 38.90 | 39.21 | 38.78 | 39.15 | 4,554,126 | +0.12(+0.31%) |
Aug 10, 2005 | 39.19 | 39.52 | 38.99 | 39.03 | 5,904,779 | -0.50(-1.26%) |
Aug 09, 2005 | 39.68 | 39.73 | 39.41 | 39.53 | 4,655,391 | -0.11(-0.27%) |
Aug 08, 2005 | 39.72 | 39.97 | 39.56 | 39.64 | 2,959,453 | -0.09(-0.24%) |
Aug 05, 2005 | 40.42 | 40.53 | 39.73 | 39.73 | 3,844,523 | -0.79(-1.94%) |
Aug 04, 2005 | 40.85 | 40.85 | 40.52 | 40.52 | 2,354,239 | -0.38(-0.92%) |
Aug 03, 2005 | 41.08 | 41.32 | 40.79 | 40.89 | 3,312,172 | -0.36(-0.88%) |
Aug 02, 2005 | 40.88 | 41.38 | 40.79 | 41.26 | 2,740,267 | +0.37(+0.90%) |
Aug 01, 2005 | 41.34 | 41.42 | 40.62 | 40.89 | 3,191,575 | -0.31(-0.75%) |
Jul 29, 2005 | 41.57 | 41.79 | 41.18 | 41.20 | 2,999,453 | -0.40(-0.97%) |
Jul 28, 2005 | 41.63 | 41.84 | 41.58 | 41.60 | 2,175,053 | -0.03(-0.06%) |
Jul 27, 2005 | 41.66 | 41.76 | 41.49 | 41.63 | 2,534,464 | -0.02(-0.05%) |
Jul 26, 2005 | 41.32 | 41.70 | 41.20 | 41.65 | 2,499,371 | +0.45(+1.09%) |
Jul 25, 2005 | 41.12 | 41.42 | 41.10 | 41.20 | 2,835,882 | +0.13(+0.31%) |
Jul 22, 2005 | 41.16 | 41.38 | 40.75 | 41.07 | 5,597,414 | -0.09(-0.21%) |
Jul 21, 2005 | 42.33 | 42.51 | 41.12 | 41.16 | 6,185,974 | -0.54(-1.29%) |
Jul 20, 2005 | 41.77 | 41.95 | 41.56 | 41.69 | 3,704,149 | -0.22(-0.53%) |
Jul 19, 2005 | 41.92 | 42.06 | 41.71 | 41.92 | 3,699,688 | +0.26(+0.63%) |
Jul 18, 2005 | 41.77 | 41.89 | 41.61 | 41.65 | 2,887,927 | -0.22(-0.51%) |
Jul 15, 2005 | 41.53 | 41.92 | 41.36 | 41.87 | 4,066,236 | +0.41(+0.99%) |
Jul 14, 2005 | 41.04 | 41.53 | 41.04 | 41.46 | 2,999,602 | +0.42(+1.03%) |
Jul 13, 2005 | 41.11 | 41.31 | 40.92 | 41.04 | 3,649,724 | -0.23(-0.55%) |
Jul 12, 2005 | 40.89 | 41.33 | 40.69 | 41.26 | 3,397,675 | +0.49(+1.20%) |
Jul 11, 2005 | 40.69 | 41.05 | 40.63 | 40.77 | 2,633,053 | +0.31(+0.76%) |
Jul 08, 2005 | 40.52 | 40.79 | 40.28 | 40.46 | 3,496,859 | -0.15(-0.38%) |
Jul 07, 2005 | 40.18 | 40.67 | 40.01 | 40.62 | 2,667,403 | +0.01(+0.03%) |
Jul 06, 2005 | 40.92 | 41.06 | 40.60 | 40.60 | 3,835,601 | -0.45(-1.10%) |
Jul 05, 2005 | 40.26 | 41.07 | 40.19 | 41.06 | 4,546,393 | +0.81(+2.01%) |