Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.84 | 39.99 | 39.69 | 39.78 | 767,803 | -0.05(-0.12%) |
Sep 29, 2005 | 39.59 | 39.93 | 39.56 | 39.83 | 765,324 | +0.21(+0.52%) |
Sep 28, 2005 | 39.62 | 39.81 | 39.44 | 39.62 | 988,300 | -0.53(-1.33%) |
Sep 27, 2005 | 40.20 | 40.29 | 40.11 | 40.16 | 626,200 | -0.15(-0.37%) |
Sep 26, 2005 | 40.40 | 40.40 | 40.19 | 40.31 | 693,283 | +0.10(+0.26%) |
Sep 23, 2005 | 40.12 | 40.25 | 39.98 | 40.20 | 647,638 | -0.04(-0.10%) |
Sep 22, 2005 | 40.18 | 40.25 | 40.07 | 40.25 | 1,120,132 | -0.32(-0.78%) |
Sep 21, 2005 | 40.94 | 40.99 | 40.51 | 40.56 | 798,719 | -0.20(-0.49%) |
Sep 20, 2005 | 40.76 | 40.91 | 40.69 | 40.76 | 1,154,111 | +0.10(+0.24%) |
Sep 19, 2005 | 40.66 | 40.79 | 40.62 | 40.66 | 603,596 | -0.24(-0.59%) |
Sep 16, 2005 | 40.73 | 41.03 | 40.59 | 40.90 | 1,310,588 | +0.27(+0.66%) |
Sep 15, 2005 | 40.59 | 40.77 | 40.53 | 40.64 | 1,027,237 | -0.32(-0.77%) |
Sep 14, 2005 | 40.88 | 40.99 | 40.81 | 40.95 | 2,326,597 | -0.70(-1.68%) |
Sep 13, 2005 | 41.84 | 41.84 | 41.60 | 41.65 | 1,244,089 | -0.05(-0.13%) |
Sep 12, 2005 | 41.76 | 41.82 | 41.65 | 41.71 | 738,928 | -0.32(-0.75%) |
Sep 09, 2005 | 41.86 | 42.10 | 41.86 | 42.02 | 464,765 | +0.19(+0.46%) |
Sep 08, 2005 | 42.09 | 42.13 | 41.73 | 41.83 | 867,698 | -0.24(-0.57%) |
Sep 07, 2005 | 42.11 | 42.17 | 41.97 | 42.07 | 932,447 | -0.10(-0.23%) |
Sep 06, 2005 | 42.10 | 42.26 | 42.03 | 42.17 | 1,056,404 | +0.59(+1.42%) |
Sep 02, 2005 | 41.51 | 41.73 | 41.44 | 41.58 | 803,240 | +0.86(+2.12%) |
Sep 01, 2005 | 40.34 | 40.79 | 40.30 | 40.71 | 949,947 | +1.14(+2.88%) |
Aug 31, 2005 | 39.19 | 39.57 | 39.14 | 39.57 | 545,993 | +0.62(+1.60%) |
Aug 30, 2005 | 39.18 | 39.22 | 38.78 | 38.95 | 867,552 | -0.58(-1.46%) |
Aug 29, 2005 | 39.15 | 39.60 | 39.12 | 39.52 | 336,141 | +0.01(+0.03%) |
Aug 26, 2005 | 39.81 | 39.85 | 39.50 | 39.51 | 236,684 | -0.24(-0.60%) |
Aug 25, 2005 | 39.63 | 39.84 | 39.61 | 39.75 | 536,222 | +0.44(+1.12%) |
Aug 24, 2005 | 39.55 | 39.57 | 39.26 | 39.31 | 520,910 | -0.38(-0.95%) |
Aug 23, 2005 | 39.74 | 39.77 | 39.58 | 39.69 | 367,641 | +0.06(+0.16%) |
Aug 22, 2005 | 40.05 | 40.15 | 39.55 | 39.63 | 463,890 | +0.25(+0.63%) |
Aug 19, 2005 | 39.34 | 39.46 | 39.28 | 39.38 | 568,305 | +0.04(+0.10%) |
Aug 18, 2005 | 39.30 | 39.45 | 39.15 | 39.34 | 685,262 | +0.30(+0.77%) |
Aug 17, 2005 | 38.96 | 39.12 | 38.89 | 39.04 | 465,348 | -0.06(-0.16%) |
Aug 16, 2005 | 39.04 | 39.14 | 38.99 | 39.10 | 675,491 | +0.04(+0.11%) |
Aug 15, 2005 | 38.91 | 39.12 | 38.82 | 39.06 | 256,809 | +0.07(+0.18%) |
Aug 12, 2005 | 38.94 | 39.09 | 38.86 | 38.99 | 501,514 | -0.20(-0.51%) |
Aug 11, 2005 | 39.16 | 39.26 | 39.04 | 39.19 | 694,887 | +0.47(+1.20%) |
Aug 10, 2005 | 38.81 | 38.91 | 38.57 | 38.72 | 859,823 | +0.35(+0.91%) |
Aug 09, 2005 | 38.24 | 38.39 | 38.16 | 38.37 | 513,327 | -0.03(-0.07%) |
Aug 08, 2005 | 38.47 | 38.54 | 38.37 | 38.40 | 441,140 | +0.18(+0.47%) |
Aug 05, 2005 | 38.45 | 38.46 | 38.08 | 38.22 | 538,701 | -0.16(-0.41%) |
Aug 04, 2005 | 38.14 | 38.50 | 38.09 | 38.38 | 401,911 | +0.01(+0.02%) |
Aug 03, 2005 | 38.43 | 38.48 | 38.28 | 38.37 | 701,304 | -0.10(-0.27%) |
Aug 02, 2005 | 38.33 | 38.52 | 38.29 | 38.48 | 495,244 | +0.23(+0.59%) |
Aug 01, 2005 | 38.33 | 38.33 | 38.11 | 38.25 | 575,305 | +0.08(+0.20%) |
Jul 29, 2005 | 38.22 | 38.30 | 38.06 | 38.17 | 679,866 | +0.05(+0.13%) |
Jul 28, 2005 | 37.91 | 38.26 | 37.87 | 38.13 | 523,827 | +0.25(+0.67%) |
Jul 27, 2005 | 37.84 | 38.02 | 37.80 | 37.87 | 592,659 | +0.05(+0.13%) |
Jul 26, 2005 | 37.82 | 37.89 | 37.72 | 37.82 | 533,014 | -0.20(-0.52%) |
Jul 25, 2005 | 37.92 | 38.12 | 37.83 | 38.02 | 543,076 | -0.02(-0.05%) |
Jul 22, 2005 | 37.94 | 38.15 | 37.93 | 38.04 | 730,616 | -0.23(-0.61%) |
Jul 21, 2005 | 38.09 | 38.39 | 38.02 | 38.28 | 735,720 | +0.34(+0.90%) |
Jul 20, 2005 | 37.82 | 38.04 | 37.54 | 37.93 | 642,242 | +0.01(+0.02%) |
Jul 19, 2005 | 37.89 | 38.06 | 37.82 | 37.93 | 515,223 | -0.22(-0.58%) |
Jul 18, 2005 | 38.04 | 38.26 | 37.98 | 38.15 | 903,135 | +0.12(+0.32%) |
Jul 15, 2005 | 38.06 | 38.26 | 37.89 | 38.02 | 1,190,131 | -0.45(-1.18%) |
Jul 14, 2005 | 38.54 | 38.57 | 38.38 | 38.48 | 517,264 | +0.09(+0.23%) |
Jul 13, 2005 | 38.47 | 38.57 | 38.27 | 38.39 | 606,659 | -0.50(-1.29%) |
Jul 12, 2005 | 38.74 | 38.98 | 38.66 | 38.89 | 831,385 | +0.45(+1.16%) |
Jul 11, 2005 | 37.96 | 38.44 | 37.94 | 38.44 | 2,312,889 | -0.24(-0.62%) |
Jul 08, 2005 | 38.43 | 38.80 | 38.24 | 38.68 | 1,797,228 | -0.62(-1.59%) |
Jul 07, 2005 | 38.57 | 39.63 | 38.50 | 39.31 | 2,305,451 | -1.45(-3.55%) |
Jul 06, 2005 | 40.05 | 40.89 | 40.03 | 40.75 | 2,340,305 | +0.69(+1.73%) |
Jul 05, 2005 | 39.70 | 40.07 | 39.60 | 40.06 | 749,282 | -0.29(-0.73%) |