Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 38.48 | 38.85 | 38.42 | 38.56 | 2,134,233 | +0.07(+0.19%) |
Sep 29, 2005 | 38.33 | 38.80 | 37.95 | 38.48 | 2,555,162 | +0.15(+0.40%) |
Sep 28, 2005 | 37.90 | 38.48 | 37.90 | 38.33 | 1,807,907 | +0.31(+0.80%) |
Sep 27, 2005 | 37.98 | 38.24 | 37.94 | 38.02 | 1,543,117 | +0.10(+0.25%) |
Sep 26, 2005 | 38.25 | 38.48 | 37.82 | 37.93 | 1,747,242 | +0.19(+0.49%) |
Sep 23, 2005 | 37.74 | 38.10 | 36.70 | 37.74 | 2,234,928 | +0.74(+2.00%) |
Sep 22, 2005 | 37.12 | 37.23 | 36.46 | 37.00 | 4,570,427 | -0.27(-0.73%) |
Sep 21, 2005 | 38.17 | 38.25 | 37.20 | 37.28 | 2,338,855 | -1.11(-2.89%) |
Sep 20, 2005 | 39.05 | 39.42 | 38.37 | 38.39 | 1,463,183 | -0.43(-1.12%) |
Sep 19, 2005 | 38.77 | 38.97 | 38.48 | 38.82 | 1,248,616 | -0.47(-1.19%) |
Sep 16, 2005 | 39.11 | 39.38 | 38.60 | 39.29 | 1,955,717 | +0.50(+1.29%) |
Sep 15, 2005 | 38.93 | 39.00 | 38.55 | 38.79 | 873,683 | -0.07(-0.19%) |
Sep 14, 2005 | 38.73 | 39.05 | 38.68 | 38.86 | 935,467 | -0.11(-0.29%) |
Sep 13, 2005 | 39.38 | 39.54 | 38.97 | 38.97 | 1,306,671 | -0.50(-1.26%) |
Sep 12, 2005 | 39.34 | 39.71 | 39.22 | 39.47 | 1,073,083 | +0.10(+0.25%) |
Sep 09, 2005 | 39.01 | 39.40 | 38.69 | 39.38 | 836,637 | +0.66(+1.70%) |
Sep 08, 2005 | 38.69 | 38.97 | 38.64 | 38.72 | 1,077,061 | -0.19(-0.48%) |
Sep 07, 2005 | 38.65 | 39.05 | 38.65 | 38.90 | 1,022,114 | +0.10(+0.25%) |
Sep 06, 2005 | 38.69 | 39.05 | 38.64 | 38.80 | 1,245,383 | +0.27(+0.71%) |
Sep 02, 2005 | 38.37 | 38.63 | 37.97 | 38.53 | 1,275,592 | -0.01(-0.02%) |
Sep 01, 2005 | 38.85 | 38.94 | 38.53 | 38.54 | 1,519,870 | -0.31(-0.81%) |
Aug 31, 2005 | 38.41 | 38.85 | 38.27 | 38.85 | 1,759,922 | +0.40(+1.05%) |
Aug 30, 2005 | 38.91 | 38.92 | 38.13 | 38.45 | 1,752,463 | -0.72(-1.83%) |
Aug 29, 2005 | 38.49 | 39.25 | 38.33 | 39.17 | 1,297,969 | +0.22(+0.56%) |
Aug 26, 2005 | 38.96 | 39.17 | 38.54 | 38.95 | 1,361,369 | -0.27(-0.68%) |
Aug 25, 2005 | 39.42 | 39.49 | 38.75 | 39.22 | 2,014,394 | -0.19(-0.49%) |
Aug 24, 2005 | 39.34 | 39.61 | 39.05 | 39.41 | 2,242,635 | +0.02(+0.04%) |
Aug 23, 2005 | 39.42 | 40.02 | 38.77 | 39.39 | 4,660,306 | -1.13(-2.78%) |
Aug 22, 2005 | 40.70 | 41.22 | 40.35 | 40.52 | 1,162,466 | -0.02(-0.06%) |
Aug 19, 2005 | 40.86 | 40.88 | 40.42 | 40.54 | 927,884 | -0.06(-0.14%) |
Aug 18, 2005 | 40.36 | 40.65 | 40.16 | 40.60 | 966,794 | +0.02(+0.06%) |
Aug 17, 2005 | 40.51 | 40.78 | 40.20 | 40.57 | 954,487 | -0.08(-0.20%) |
Aug 16, 2005 | 41.11 | 41.27 | 40.60 | 40.65 | 1,404,258 | -0.64(-1.54%) |
Aug 15, 2005 | 41.11 | 41.44 | 40.99 | 41.29 | 986,933 | +0.07(+0.18%) |
Aug 12, 2005 | 41.09 | 41.51 | 41.07 | 41.22 | 1,136,608 | -0.11(-0.27%) |
Aug 11, 2005 | 40.94 | 41.33 | 40.79 | 41.33 | 1,002,224 | +0.50(+1.22%) |
Aug 10, 2005 | 41.32 | 41.62 | 40.57 | 40.83 | 1,386,108 | -0.35(-0.84%) |
Aug 09, 2005 | 40.98 | 41.23 | 40.82 | 41.18 | 1,367,958 | +0.35(+0.87%) |
Aug 08, 2005 | 40.93 | 41.07 | 40.66 | 40.82 | 831,540 | +0.06(+0.14%) |
Aug 05, 2005 | 40.72 | 40.98 | 40.65 | 40.77 | 961,076 | -0.06(-0.14%) |
Aug 04, 2005 | 41.19 | 41.19 | 40.77 | 40.82 | 1,919,666 | -0.61(-1.48%) |
Aug 03, 2005 | 40.82 | 41.60 | 40.65 | 41.44 | 1,675,512 | +0.40(+0.98%) |
Aug 02, 2005 | 40.26 | 41.07 | 40.26 | 41.03 | 1,741,523 | +0.85(+2.12%) |
Aug 01, 2005 | 40.49 | 40.49 | 39.75 | 40.18 | 1,420,294 | +0.45(+1.13%) |
Jul 29, 2005 | 40.31 | 40.55 | 39.71 | 39.73 | 1,581,282 | -0.47(-1.18%) |
Jul 28, 2005 | 39.09 | 40.32 | 39.09 | 40.20 | 2,287,886 | +1.47(+3.80%) |
Jul 27, 2005 | 38.41 | 39.17 | 38.31 | 38.73 | 1,755,322 | +0.59(+1.54%) |
Jul 26, 2005 | 38.49 | 38.78 | 38.14 | 38.15 | 2,301,312 | -0.84(-2.17%) |
Jul 25, 2005 | 39.09 | 39.41 | 38.93 | 38.99 | 1,158,736 | -0.19(-0.49%) |
Jul 22, 2005 | 38.88 | 39.27 | 38.73 | 39.18 | 923,782 | +0.48(+1.25%) |
Jul 21, 2005 | 39.30 | 39.37 | 38.70 | 38.70 | 961,325 | -0.46(-1.17%) |
Jul 20, 2005 | 38.49 | 39.23 | 38.48 | 39.16 | 1,194,663 | +0.53(+1.37%) |
Jul 19, 2005 | 38.61 | 38.97 | 38.49 | 38.63 | 1,317,362 | +0.19(+0.48%) |
Jul 18, 2005 | 38.41 | 38.68 | 38.22 | 38.44 | 590,991 | -0.07(-0.19%) |
Jul 15, 2005 | 38.55 | 38.72 | 38.44 | 38.52 | 815,255 | -0.02(-0.06%) |
Jul 14, 2005 | 38.60 | 39.05 | 38.53 | 38.54 | 926,765 | -0.06(-0.15%) |
Jul 13, 2005 | 38.64 | 38.84 | 38.25 | 38.60 | 734,823 | -0.06(-0.17%) |
Jul 12, 2005 | 38.83 | 38.84 | 38.19 | 38.66 | 1,508,433 | -0.35(-0.91%) |
Jul 11, 2005 | 38.41 | 39.05 | 38.41 | 39.01 | 1,779,563 | +0.93(+2.43%) |
Jul 08, 2005 | 37.64 | 38.19 | 37.55 | 38.09 | 1,658,232 | +0.62(+1.65%) |
Jul 07, 2005 | 36.65 | 37.53 | 35.84 | 37.47 | 1,994,628 | +0.42(+1.13%) |
Jul 06, 2005 | 36.87 | 37.30 | 36.84 | 37.05 | 1,577,055 | +0.02(+0.04%) |
Jul 05, 2005 | 37.24 | 37.28 | 36.82 | 37.04 | 1,438,320 | -0.20(-0.54%) |