Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.25 | 40.13 | 39.50 | 39.91 | 5,134,289 | -0.34(-0.84%) |
Sep 29, 2005 | 39.78 | 40.29 | 39.49 | 40.25 | 3,972,033 | +0.48(+1.20%) |
Sep 28, 2005 | 39.44 | 39.98 | 39.41 | 39.78 | 6,018,102 | +0.40(+1.01%) |
Sep 27, 2005 | 38.89 | 39.64 | 38.86 | 39.38 | 6,032,924 | +0.35(+0.89%) |
Sep 26, 2005 | 39.59 | 39.88 | 38.74 | 39.03 | 8,724,537 | -0.33(-0.84%) |
Sep 23, 2005 | 39.06 | 39.67 | 37.72 | 39.36 | 12,346,232 | +1.87(+4.99%) |
Sep 22, 2005 | 36.82 | 37.89 | 36.02 | 37.49 | 18,243,536 | +0.08(+0.21%) |
Sep 21, 2005 | 38.11 | 38.26 | 37.01 | 37.41 | 9,868,923 | -0.92(-2.41%) |
Sep 20, 2005 | 38.55 | 38.95 | 38.20 | 38.34 | 5,303,017 | -0.22(-0.58%) |
Sep 19, 2005 | 39.80 | 39.70 | 38.48 | 38.56 | 9,530,220 | -1.23(-3.10%) |
Sep 16, 2005 | 39.15 | 39.88 | 39.15 | 39.80 | 7,165,258 | +0.64(+1.64%) |
Sep 15, 2005 | 38.69 | 39.18 | 38.58 | 39.15 | 3,889,885 | +0.51(+1.33%) |
Sep 14, 2005 | 38.71 | 38.94 | 38.36 | 38.64 | 5,611,797 | +0.08(+0.21%) |
Sep 13, 2005 | 38.86 | 39.07 | 38.21 | 38.56 | 6,677,776 | -0.48(-1.22%) |
Sep 12, 2005 | 38.97 | 39.27 | 38.69 | 39.04 | 6,182,258 | -0.13(-0.33%) |
Sep 09, 2005 | 39.41 | 39.58 | 38.76 | 39.17 | 10,278,275 | -0.23(-0.59%) |
Sep 08, 2005 | 40.03 | 40.41 | 39.34 | 39.40 | 7,792,239 | -1.16(-2.87%) |
Sep 07, 2005 | 40.35 | 40.68 | 40.28 | 40.56 | 5,428,524 | +0.21(+0.52%) |
Sep 06, 2005 | 40.10 | 40.57 | 40.10 | 40.35 | 4,632,538 | +0.27(+0.67%) |
Sep 02, 2005 | 40.11 | 40.48 | 39.82 | 40.09 | 4,936,608 | -0.19(-0.47%) |
Sep 01, 2005 | 40.49 | 40.54 | 39.65 | 40.27 | 7,040,582 | -0.30(-0.75%) |
Aug 31, 2005 | 40.50 | 40.63 | 39.15 | 40.58 | 16,191,373 | -0.31(-0.76%) |
Aug 30, 2005 | 41.07 | 41.11 | 40.64 | 40.89 | 4,429,178 | -0.39(-0.94%) |
Aug 29, 2005 | 40.79 | 41.51 | 40.73 | 41.28 | 7,124,115 | -0.79(-1.87%) |
Aug 26, 2005 | 42.06 | 42.38 | 41.89 | 42.06 | 2,232,113 | -0.32(-0.75%) |
Aug 25, 2005 | 42.01 | 42.58 | 42.01 | 42.38 | 2,299,576 | +0.41(+0.98%) |
Aug 24, 2005 | 42.45 | 42.52 | 41.93 | 41.97 | 3,503,806 | -0.56(-1.31%) |
Aug 23, 2005 | 42.41 | 42.75 | 42.41 | 42.53 | 4,662,876 | +0.04(+0.08%) |
Aug 22, 2005 | 42.38 | 42.81 | 42.19 | 42.49 | 3,617,261 | +0.27(+0.65%) |
Aug 19, 2005 | 42.23 | 42.48 | 42.16 | 42.22 | 2,537,568 | +0.08(+0.19%) |
Aug 18, 2005 | 42.07 | 42.37 | 41.88 | 42.14 | 2,912,704 | +0.02(+0.05%) |
Aug 17, 2005 | 41.69 | 42.29 | 41.44 | 42.11 | 3,402,541 | +0.40(+0.97%) |
Aug 16, 2005 | 42.21 | 42.42 | 41.71 | 41.71 | 3,732,794 | -0.60(-1.42%) |
Aug 15, 2005 | 41.90 | 42.62 | 41.90 | 42.31 | 2,824,738 | +0.38(+0.91%) |
Aug 12, 2005 | 42.13 | 42.37 | 41.75 | 41.93 | 2,449,603 | -0.10(-0.24%) |
Aug 11, 2005 | 41.76 | 42.09 | 41.63 | 42.03 | 4,242,580 | +0.13(+0.31%) |
Aug 10, 2005 | 42.07 | 42.42 | 41.85 | 41.90 | 5,500,836 | -0.53(-1.26%) |
Aug 09, 2005 | 42.59 | 42.65 | 42.30 | 42.43 | 4,336,918 | -0.12(-0.27%) |
Aug 08, 2005 | 42.63 | 42.90 | 42.47 | 42.55 | 2,756,998 | -0.10(-0.24%) |
Aug 05, 2005 | 43.38 | 43.51 | 42.65 | 42.65 | 3,581,521 | -0.84(-1.94%) |
Aug 04, 2005 | 43.85 | 43.85 | 43.49 | 43.49 | 2,193,186 | -0.40(-0.92%) |
Aug 03, 2005 | 44.09 | 44.36 | 43.79 | 43.90 | 3,085,588 | -0.39(-0.88%) |
Aug 02, 2005 | 43.88 | 44.42 | 43.79 | 44.29 | 2,552,806 | +0.40(+0.90%) |
Aug 01, 2005 | 44.38 | 44.46 | 43.60 | 43.89 | 2,973,241 | -0.33(-0.75%) |
Jul 29, 2005 | 44.62 | 44.86 | 44.21 | 44.22 | 2,794,262 | -0.43(-0.97%) |
Jul 28, 2005 | 44.68 | 44.91 | 44.63 | 44.66 | 2,026,259 | -0.03(-0.06%) |
Jul 27, 2005 | 44.72 | 44.83 | 44.54 | 44.68 | 2,361,083 | -0.02(-0.05%) |
Jul 26, 2005 | 44.36 | 44.76 | 44.23 | 44.71 | 2,328,390 | +0.48(+1.09%) |
Jul 25, 2005 | 44.14 | 44.46 | 44.11 | 44.22 | 2,641,880 | +0.14(+0.31%) |
Jul 22, 2005 | 44.18 | 44.42 | 43.75 | 44.08 | 5,214,497 | -0.09(-0.21%) |
Jul 21, 2005 | 45.44 | 45.64 | 44.14 | 44.18 | 5,762,794 | -0.58(-1.29%) |
Jul 20, 2005 | 44.84 | 45.03 | 44.61 | 44.76 | 3,450,749 | -0.24(-0.53%) |
Jul 19, 2005 | 44.99 | 45.15 | 44.77 | 44.99 | 3,446,594 | +0.28(+0.63%) |
Jul 18, 2005 | 44.84 | 44.97 | 44.66 | 44.71 | 2,690,365 | -0.23(-0.51%) |
Jul 15, 2005 | 44.58 | 45.00 | 44.40 | 44.94 | 3,788,067 | +0.44(+0.99%) |
Jul 14, 2005 | 44.06 | 44.58 | 44.05 | 44.50 | 2,794,400 | +0.45(+1.03%) |
Jul 13, 2005 | 44.13 | 44.34 | 43.93 | 44.05 | 3,400,048 | -0.25(-0.55%) |
Jul 12, 2005 | 43.89 | 44.37 | 43.67 | 44.29 | 3,165,242 | +0.53(+1.20%) |
Jul 11, 2005 | 43.67 | 44.06 | 43.62 | 43.77 | 2,452,927 | +0.33(+0.76%) |
Jul 08, 2005 | 43.49 | 43.78 | 43.24 | 43.44 | 3,257,640 | -0.17(-0.38%) |
Jul 07, 2005 | 43.13 | 43.66 | 42.95 | 43.60 | 2,484,927 | +0.01(+0.03%) |
Jul 06, 2005 | 43.93 | 44.07 | 43.58 | 43.59 | 3,573,209 | -0.48(-1.10%) |
Jul 05, 2005 | 43.21 | 44.08 | 43.15 | 44.07 | 4,235,376 | +0.87(+2.01%) |