Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.55 | 37.53 | 37.20 | 37.50 | 2,548,900 | -0.05(-0.13%) |
Sep 29, 2005 | 37.53 | 37.65 | 36.75 | 37.55 | 3,127,400 | -0.02(-0.05%) |
Sep 28, 2005 | 37.60 | 38.06 | 37.55 | 37.57 | 3,163,300 | -0.02(-0.05%) |
Sep 27, 2005 | 37.36 | 37.73 | 37.13 | 37.59 | 2,321,200 | +0.34(+0.91%) |
Sep 26, 2005 | 37.57 | 37.99 | 37.11 | 37.25 | 2,549,800 | -0.23(-0.61%) |
Sep 23, 2005 | 37.48 | 37.67 | 36.60 | 37.48 | 3,189,300 | +0.89(+2.43%) |
Sep 22, 2005 | 36.86 | 37.10 | 36.34 | 36.59 | 3,337,300 | -0.31(-0.84%) |
Sep 21, 2005 | 37.56 | 37.57 | 36.56 | 36.90 | 5,115,000 | -0.66(-1.76%) |
Sep 20, 2005 | 38.28 | 38.55 | 37.31 | 37.56 | 4,075,400 | -0.74(-1.93%) |
Sep 19, 2005 | 39.15 | 39.16 | 38.15 | 38.30 | 2,984,400 | -0.99(-2.52%) |
Sep 16, 2005 | 39.04 | 39.38 | 38.87 | 39.29 | 5,533,100 | +0.69(+1.79%) |
Sep 15, 2005 | 38.80 | 38.99 | 38.43 | 38.60 | 2,887,300 | -0.18(-0.46%) |
Sep 14, 2005 | 39.09 | 39.09 | 38.61 | 38.78 | 4,019,100 | -0.18(-0.46%) |
Sep 13, 2005 | 38.81 | 39.18 | 38.60 | 38.96 | 3,755,800 | +0.15(+0.39%) |
Sep 12, 2005 | 38.84 | 38.89 | 38.49 | 38.81 | 2,676,800 | -0.01(-0.03%) |
Sep 09, 2005 | 38.30 | 38.85 | 38.25 | 38.82 | 2,751,500 | +0.52(+1.36%) |
Sep 08, 2005 | 38.30 | 38.42 | 38.17 | 38.30 | 2,603,300 | -0.23(-0.60%) |
Sep 07, 2005 | 38.42 | 38.58 | 38.19 | 38.53 | 3,299,600 | -0.06(-0.16%) |
Sep 06, 2005 | 38.23 | 38.78 | 38.22 | 38.59 | 2,303,200 | +0.62(+1.63%) |
Sep 02, 2005 | 38.30 | 38.46 | 37.91 | 37.97 | 1,945,800 | -0.33(-0.86%) |
Sep 01, 2005 | 38.23 | 38.48 | 37.97 | 38.30 | 2,554,000 | +0.02(+0.05%) |
Aug 31, 2005 | 38.32 | 38.50 | 37.86 | 38.28 | 3,440,500 | +0.15(+0.39%) |
Aug 30, 2005 | 37.86 | 38.20 | 37.65 | 38.13 | 3,234,000 | +0.04(+0.11%) |
Aug 29, 2005 | 37.77 | 38.21 | 37.76 | 38.09 | 2,367,500 | +0.07(+0.18%) |
Aug 26, 2005 | 38.03 | 38.25 | 37.82 | 38.02 | 2,065,400 | +0.00(+0.00%) |
Aug 25, 2005 | 37.81 | 38.29 | 37.62 | 38.02 | 2,180,000 | +0.09(+0.24%) |
Aug 24, 2005 | 38.24 | 38.34 | 37.87 | 37.93 | 2,576,300 | -0.30(-0.78%) |
Aug 23, 2005 | 38.57 | 38.66 | 38.10 | 38.23 | 2,542,500 | -0.18(-0.47%) |
Aug 22, 2005 | 38.34 | 38.72 | 38.17 | 38.41 | 2,060,900 | +0.19(+0.50%) |
Aug 19, 2005 | 38.31 | 38.43 | 38.07 | 38.22 | 1,956,400 | +0.08(+0.21%) |
Aug 18, 2005 | 38.33 | 38.50 | 38.00 | 38.14 | 2,441,400 | -0.34(-0.88%) |
Aug 17, 2005 | 37.90 | 38.78 | 37.73 | 38.48 | 3,518,600 | +0.45(+1.18%) |
Aug 16, 2005 | 38.77 | 38.87 | 38.02 | 38.03 | 2,552,500 | -0.84(-2.16%) |
Aug 15, 2005 | 38.16 | 38.93 | 38.02 | 38.87 | 2,459,100 | +0.58(+1.51%) |
Aug 12, 2005 | 38.51 | 38.71 | 37.93 | 38.29 | 2,311,700 | -0.55(-1.42%) |
Aug 11, 2005 | 38.40 | 38.84 | 38.21 | 38.84 | 3,546,100 | +0.43(+1.12%) |
Aug 10, 2005 | 38.90 | 39.02 | 38.24 | 38.41 | 3,686,200 | -0.46(-1.18%) |
Aug 09, 2005 | 38.45 | 39.05 | 38.45 | 38.87 | 2,285,300 | +0.44(+1.14%) |
Aug 08, 2005 | 38.60 | 38.76 | 38.33 | 38.43 | 2,168,200 | -0.05(-0.13%) |
Aug 05, 2005 | 38.45 | 38.75 | 38.21 | 38.48 | 2,192,900 | -0.13(-0.34%) |
Aug 04, 2005 | 38.93 | 38.94 | 38.56 | 38.61 | 2,566,300 | -0.32(-0.82%) |
Aug 03, 2005 | 39.13 | 39.13 | 38.79 | 38.93 | 2,430,700 | -0.33(-0.84%) |
Aug 02, 2005 | 38.87 | 39.31 | 38.77 | 39.26 | 2,850,900 | +0.48(+1.24%) |
Aug 01, 2005 | 39.28 | 39.28 | 38.55 | 38.78 | 3,946,800 | -0.50(-1.27%) |
Jul 29, 2005 | 38.91 | 39.50 | 38.69 | 39.28 | 5,338,800 | +0.29(+0.74%) |
Jul 28, 2005 | 38.88 | 39.05 | 38.54 | 38.99 | 4,135,200 | +0.97(+2.55%) |
Jul 27, 2005 | 38.14 | 38.42 | 37.76 | 38.02 | 2,240,000 | -0.02(-0.05%) |
Jul 26, 2005 | 37.82 | 38.26 | 37.62 | 38.04 | 2,460,300 | +0.22(+0.58%) |
Jul 25, 2005 | 38.20 | 38.20 | 37.74 | 37.82 | 2,446,200 | -0.38(-0.99%) |
Jul 22, 2005 | 38.70 | 38.96 | 37.92 | 38.20 | 2,928,400 | -0.34(-0.88%) |
Jul 21, 2005 | 38.43 | 39.14 | 38.01 | 38.54 | 6,458,700 | -0.19(-0.49%) |
Jul 20, 2005 | 38.00 | 38.75 | 36.25 | 38.73 | 9,200,700 | +1.13(+3.01%) |
Jul 19, 2005 | 36.90 | 37.60 | 36.89 | 37.60 | 6,545,500 | +0.86(+2.34%) |
Jul 18, 2005 | 36.43 | 36.98 | 36.39 | 36.74 | 4,273,800 | +0.17(+0.46%) |
Jul 15, 2005 | 36.62 | 36.80 | 36.44 | 36.57 | 3,923,700 | -0.04(-0.11%) |
Jul 14, 2005 | 36.50 | 36.73 | 36.34 | 36.61 | 4,389,900 | +0.43(+1.19%) |
Jul 13, 2005 | 35.91 | 36.35 | 35.80 | 36.18 | 3,720,100 | +0.08(+0.22%) |
Jul 12, 2005 | 35.80 | 36.26 | 35.75 | 36.10 | 3,699,700 | +0.21(+0.59%) |
Jul 11, 2005 | 36.40 | 36.45 | 35.73 | 35.89 | 3,625,400 | -0.13(-0.36%) |
Jul 08, 2005 | 35.50 | 36.05 | 35.05 | 36.02 | 3,139,100 | +0.61(+1.72%) |
Jul 07, 2005 | 34.92 | 35.44 | 34.50 | 35.41 | 6,255,200 | -0.03(-0.08%) |
Jul 06, 2005 | 35.86 | 36.20 | 35.34 | 35.44 | 3,891,200 | -0.52(-1.45%) |
Jul 05, 2005 | 35.94 | 36.25 | 35.85 | 35.96 | 4,236,600 | -0.32(-0.88%) |