Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.00 | 40.31 | 39.85 | 40.26 | 6,220,672 | +0.07(+0.17%) |
Sep 29, 2005 | 39.34 | 40.24 | 39.26 | 40.19 | 9,624,924 | +0.85(+2.16%) |
Sep 28, 2005 | 39.02 | 39.59 | 39.02 | 39.34 | 6,413,757 | +0.25(+0.65%) |
Sep 27, 2005 | 38.70 | 39.40 | 38.67 | 39.08 | 7,034,819 | +0.34(+0.89%) |
Sep 26, 2005 | 38.95 | 39.23 | 38.70 | 38.74 | 5,670,894 | -0.02(-0.06%) |
Sep 23, 2005 | 38.76 | 39.15 | 38.51 | 38.76 | 6,540,783 | -0.19(-0.50%) |
Sep 22, 2005 | 38.65 | 39.24 | 38.46 | 38.96 | 6,671,428 | +0.34(+0.87%) |
Sep 21, 2005 | 38.81 | 39.41 | 38.51 | 38.62 | 11,642,204 | -0.49(-1.24%) |
Sep 20, 2005 | 39.18 | 39.62 | 38.96 | 39.11 | 9,979,338 | +0.11(+0.29%) |
Sep 19, 2005 | 38.85 | 39.21 | 38.43 | 38.99 | 6,890,240 | +0.19(+0.48%) |
Sep 16, 2005 | 38.81 | 38.95 | 38.67 | 38.81 | 10,527,642 | +0.00(+0.00%) |
Sep 15, 2005 | 39.20 | 39.20 | 38.63 | 38.81 | 3,577,238 | -0.35(-0.90%) |
Sep 14, 2005 | 39.46 | 39.71 | 39.09 | 39.16 | 5,615,957 | -0.09(-0.23%) |
Sep 13, 2005 | 39.18 | 39.47 | 39.10 | 39.25 | 4,491,479 | -0.27(-0.68%) |
Sep 12, 2005 | 39.40 | 39.64 | 39.29 | 39.52 | 5,809,310 | +0.32(+0.82%) |
Sep 09, 2005 | 39.08 | 39.29 | 38.87 | 39.20 | 4,226,439 | +0.22(+0.57%) |
Sep 08, 2005 | 38.94 | 39.26 | 38.73 | 38.97 | 4,190,930 | +0.13(+0.33%) |
Sep 07, 2005 | 38.94 | 38.99 | 38.66 | 38.84 | 4,168,419 | +0.09(+0.23%) |
Sep 06, 2005 | 38.12 | 38.84 | 38.11 | 38.76 | 7,188,109 | +0.82(+2.16%) |
Sep 02, 2005 | 37.93 | 38.46 | 37.86 | 37.93 | 4,254,578 | -0.43(-1.11%) |
Sep 01, 2005 | 37.96 | 38.57 | 37.77 | 38.36 | 6,827,531 | +0.40(+1.04%) |
Aug 31, 2005 | 38.25 | 38.31 | 37.45 | 37.96 | 7,233,130 | -0.12(-0.31%) |
Aug 30, 2005 | 38.17 | 38.29 | 37.69 | 38.08 | 5,382,271 | -0.14(-0.37%) |
Aug 29, 2005 | 38.06 | 38.45 | 38.05 | 38.23 | 5,578,304 | -0.25(-0.66%) |
Aug 26, 2005 | 38.52 | 38.74 | 38.14 | 38.48 | 3,587,019 | -0.04(-0.12%) |
Aug 25, 2005 | 38.49 | 38.70 | 38.29 | 38.52 | 4,469,638 | +0.07(+0.17%) |
Aug 24, 2005 | 38.99 | 39.31 | 38.44 | 38.46 | 5,903,776 | -0.65(-1.66%) |
Aug 23, 2005 | 39.17 | 39.20 | 38.94 | 39.11 | 5,366,862 | +0.08(+0.21%) |
Aug 22, 2005 | 38.99 | 39.24 | 38.65 | 39.02 | 4,453,559 | +0.19(+0.48%) |
Aug 19, 2005 | 38.87 | 39.06 | 38.77 | 38.84 | 5,064,303 | -0.19(-0.50%) |
Aug 18, 2005 | 39.18 | 39.20 | 38.79 | 39.03 | 8,524,699 | -0.41(-1.04%) |
Aug 17, 2005 | 39.56 | 39.71 | 39.41 | 39.44 | 5,679,604 | -0.08(-0.21%) |
Aug 16, 2005 | 39.96 | 40.05 | 39.41 | 39.52 | 4,639,140 | -0.48(-1.19%) |
Aug 15, 2005 | 39.45 | 40.21 | 39.32 | 40.00 | 5,078,239 | +0.56(+1.42%) |
Aug 12, 2005 | 40.20 | 40.21 | 39.29 | 39.44 | 5,720,740 | -0.86(-2.13%) |
Aug 11, 2005 | 39.58 | 40.32 | 39.58 | 40.30 | 6,448,730 | +0.65(+1.64%) |
Aug 10, 2005 | 39.55 | 39.87 | 39.48 | 39.65 | 8,801,933 | +0.41(+1.05%) |
Aug 09, 2005 | 39.03 | 39.37 | 38.99 | 39.24 | 5,953,756 | +0.36(+0.92%) |
Aug 08, 2005 | 39.30 | 39.63 | 38.78 | 38.88 | 6,170,290 | -0.41(-1.04%) |
Aug 05, 2005 | 39.68 | 39.79 | 39.14 | 39.29 | 4,306,969 | -0.63(-1.59%) |
Aug 04, 2005 | 40.45 | 40.45 | 39.70 | 39.93 | 5,317,686 | -0.69(-1.69%) |
Aug 03, 2005 | 39.85 | 40.67 | 39.67 | 40.61 | 6,322,775 | +0.60(+1.49%) |
Aug 02, 2005 | 39.57 | 40.30 | 39.47 | 40.02 | 5,616,627 | +0.58(+1.48%) |
Aug 01, 2005 | 39.67 | 39.98 | 39.37 | 39.43 | 5,075,559 | -0.16(-0.40%) |
Jul 29, 2005 | 40.00 | 40.13 | 39.44 | 39.59 | 4,691,800 | -0.39(-0.97%) |
Jul 28, 2005 | 39.92 | 40.13 | 39.62 | 39.98 | 5,016,736 | +0.04(+0.11%) |
Jul 27, 2005 | 40.11 | 40.17 | 39.52 | 39.93 | 4,165,069 | -0.15(-0.37%) |
Jul 26, 2005 | 40.34 | 40.40 | 40.05 | 40.08 | 3,779,703 | -0.19(-0.46%) |
Jul 25, 2005 | 40.41 | 40.76 | 40.06 | 40.27 | 5,548,290 | -0.03(-0.07%) |
Jul 22, 2005 | 39.91 | 40.35 | 39.82 | 40.30 | 3,820,035 | +0.46(+1.16%) |
Jul 21, 2005 | 40.15 | 40.23 | 39.71 | 39.84 | 5,138,268 | -0.28(-0.69%) |
Jul 20, 2005 | 39.87 | 40.33 | 39.82 | 40.11 | 5,890,243 | +0.18(+0.45%) |
Jul 19, 2005 | 40.20 | 40.49 | 39.91 | 39.93 | 7,316,609 | +0.08(+0.21%) |
Jul 18, 2005 | 39.93 | 40.10 | 39.79 | 39.85 | 6,278,691 | -0.18(-0.45%) |
Jul 15, 2005 | 40.19 | 40.26 | 39.79 | 40.03 | 4,783,720 | -0.06(-0.15%) |
Jul 14, 2005 | 40.29 | 40.46 | 39.96 | 40.09 | 7,722,075 | +0.19(+0.47%) |
Jul 13, 2005 | 39.75 | 40.04 | 39.65 | 39.90 | 6,875,500 | -0.03(-0.07%) |
Jul 12, 2005 | 40.08 | 40.15 | 39.62 | 39.93 | 8,196,815 | -0.04(-0.11%) |
Jul 11, 2005 | 39.57 | 39.98 | 39.52 | 39.98 | 11,802,327 | +0.34(+0.85%) |
Jul 08, 2005 | 39.73 | 39.79 | 39.50 | 39.64 | 7,750,883 | -0.16(-0.41%) |
Jul 07, 2005 | 39.35 | 39.85 | 39.12 | 39.81 | 6,585,537 | -0.01(-0.04%) |
Jul 06, 2005 | 40.13 | 40.21 | 39.82 | 39.82 | 6,173,238 | -0.31(-0.76%) |
Jul 05, 2005 | 39.76 | 40.30 | 39.64 | 40.13 | 7,808,233 | +0.55(+1.40%) |