Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.09 | 40.26 | 39.99 | 40.19 | 3,387,459 | +0.10(+0.25%) |
Sep 29, 2005 | 39.93 | 40.21 | 39.71 | 40.09 | 5,154,750 | +0.27(+0.69%) |
Sep 28, 2005 | 40.10 | 40.35 | 39.57 | 39.82 | 5,585,712 | -0.27(-0.68%) |
Sep 27, 2005 | 39.99 | 40.21 | 39.88 | 40.09 | 3,634,975 | +0.03(+0.07%) |
Sep 26, 2005 | 40.05 | 40.22 | 39.94 | 40.06 | 4,725,614 | +0.32(+0.80%) |
Sep 23, 2005 | 39.75 | 39.97 | 39.58 | 39.75 | 3,982,701 | -0.14(-0.34%) |
Sep 22, 2005 | 39.55 | 40.07 | 39.54 | 39.88 | 4,458,202 | +0.26(+0.65%) |
Sep 21, 2005 | 39.64 | 39.84 | 39.39 | 39.63 | 5,371,053 | -0.01(-0.03%) |
Sep 20, 2005 | 39.66 | 39.98 | 39.55 | 39.64 | 4,863,974 | -0.08(-0.21%) |
Sep 19, 2005 | 40.13 | 40.16 | 39.53 | 39.72 | 5,220,645 | -0.47(-1.16%) |
Sep 16, 2005 | 40.36 | 40.44 | 39.89 | 40.18 | 7,227,420 | +0.02(+0.05%) |
Sep 15, 2005 | 40.28 | 40.42 | 39.91 | 40.16 | 3,747,781 | -0.22(-0.56%) |
Sep 14, 2005 | 40.62 | 40.80 | 40.30 | 40.39 | 4,394,315 | -0.15(-0.38%) |
Sep 13, 2005 | 40.56 | 40.86 | 40.53 | 40.54 | 5,483,676 | -0.13(-0.31%) |
Sep 12, 2005 | 40.39 | 40.83 | 40.27 | 40.67 | 7,180,144 | +0.39(+0.97%) |
Sep 09, 2005 | 40.24 | 40.47 | 40.05 | 40.28 | 4,612,808 | +0.22(+0.55%) |
Sep 08, 2005 | 39.58 | 40.44 | 39.57 | 40.06 | 6,594,576 | -0.36(-0.88%) |
Sep 07, 2005 | 39.90 | 40.70 | 39.83 | 40.41 | 7,004,546 | +0.59(+1.47%) |
Sep 06, 2005 | 39.49 | 39.86 | 39.32 | 39.83 | 5,912,447 | +0.66(+1.68%) |
Sep 02, 2005 | 39.11 | 39.27 | 38.92 | 39.17 | 4,575,023 | +0.35(+0.90%) |
Sep 01, 2005 | 39.12 | 39.30 | 38.68 | 38.82 | 5,458,669 | -0.16(-0.41%) |
Aug 31, 2005 | 38.82 | 39.03 | 38.63 | 38.98 | 5,135,037 | +0.09(+0.24%) |
Aug 30, 2005 | 38.94 | 39.09 | 38.71 | 38.89 | 4,345,396 | -0.05(-0.14%) |
Aug 29, 2005 | 38.62 | 39.10 | 38.57 | 38.94 | 3,400,054 | +0.05(+0.13%) |
Aug 26, 2005 | 39.00 | 39.07 | 38.65 | 38.89 | 5,460,859 | -0.17(-0.43%) |
Aug 25, 2005 | 39.19 | 39.19 | 38.92 | 39.06 | 3,950,028 | -0.01(-0.03%) |
Aug 24, 2005 | 38.75 | 39.24 | 38.59 | 39.07 | 6,818,727 | +0.18(+0.46%) |
Aug 23, 2005 | 39.40 | 39.40 | 38.81 | 38.89 | 6,080,743 | -0.51(-1.29%) |
Aug 22, 2005 | 39.64 | 39.97 | 39.12 | 39.40 | 5,213,526 | -0.08(-0.21%) |
Aug 19, 2005 | 39.53 | 39.94 | 39.41 | 39.48 | 5,337,466 | +0.08(+0.21%) |
Aug 18, 2005 | 39.38 | 39.44 | 39.05 | 39.40 | 5,535,698 | +0.09(+0.22%) |
Aug 17, 2005 | 39.03 | 39.48 | 38.97 | 39.31 | 4,808,119 | +0.05(+0.14%) |
Aug 16, 2005 | 39.58 | 39.61 | 39.25 | 39.26 | 4,535,048 | -0.28(-0.72%) |
Aug 15, 2005 | 39.44 | 39.78 | 39.01 | 39.54 | 6,165,804 | +0.13(+0.33%) |
Aug 12, 2005 | 39.64 | 39.69 | 39.41 | 39.41 | 4,970,756 | -0.23(-0.58%) |
Aug 11, 2005 | 39.57 | 39.69 | 39.35 | 39.64 | 6,363,671 | +0.20(+0.50%) |
Aug 10, 2005 | 39.54 | 39.83 | 39.34 | 39.44 | 9,240,584 | +0.00(+0.00%) |
Aug 09, 2005 | 39.70 | 39.94 | 39.41 | 39.44 | 7,273,053 | -0.19(-0.47%) |
Aug 08, 2005 | 39.93 | 40.11 | 39.44 | 39.63 | 6,839,901 | -0.36(-0.89%) |
Aug 05, 2005 | 40.18 | 40.35 | 39.94 | 39.99 | 4,917,091 | -0.20(-0.49%) |
Aug 04, 2005 | 40.64 | 40.64 | 39.99 | 40.18 | 5,989,112 | -0.46(-1.13%) |
Aug 03, 2005 | 40.84 | 40.96 | 40.50 | 40.64 | 6,116,520 | -0.38(-0.92%) |
Aug 02, 2005 | 41.26 | 41.36 | 40.90 | 41.02 | 4,457,107 | -0.23(-0.56%) |
Aug 01, 2005 | 41.14 | 41.28 | 40.93 | 41.25 | 4,568,452 | +0.16(+0.40%) |
Jul 29, 2005 | 41.02 | 41.26 | 40.77 | 41.09 | 5,600,497 | +0.16(+0.40%) |
Jul 28, 2005 | 40.37 | 40.97 | 40.34 | 40.92 | 5,820,268 | +0.58(+1.43%) |
Jul 27, 2005 | 40.59 | 40.65 | 40.17 | 40.35 | 5,831,037 | -0.07(-0.18%) |
Jul 26, 2005 | 40.89 | 40.89 | 40.42 | 40.42 | 4,862,696 | -0.21(-0.53%) |
Jul 25, 2005 | 41.00 | 41.25 | 40.49 | 40.63 | 5,372,330 | -0.30(-0.72%) |
Jul 22, 2005 | 40.98 | 41.06 | 40.54 | 40.93 | 5,216,812 | +0.09(+0.21%) |
Jul 21, 2005 | 41.15 | 41.31 | 40.69 | 40.84 | 5,110,760 | -0.07(-0.17%) |
Jul 20, 2005 | 40.60 | 40.95 | 40.53 | 40.91 | 5,162,234 | +0.21(+0.53%) |
Jul 19, 2005 | 40.85 | 41.01 | 40.53 | 40.70 | 7,721,904 | -0.13(-0.32%) |
Jul 18, 2005 | 41.33 | 41.71 | 40.69 | 40.83 | 8,453,316 | -0.50(-1.22%) |
Jul 15, 2005 | 41.53 | 42.04 | 41.13 | 41.33 | 6,523,388 | +0.01(+0.03%) |
Jul 14, 2005 | 41.15 | 41.62 | 41.13 | 41.32 | 5,095,792 | +0.17(+0.41%) |
Jul 13, 2005 | 41.14 | 41.32 | 40.82 | 41.15 | 6,022,333 | +0.14(+0.33%) |
Jul 12, 2005 | 41.71 | 41.71 | 41.01 | 41.02 | 6,732,206 | -0.69(-1.66%) |
Jul 11, 2005 | 41.30 | 41.72 | 41.10 | 41.71 | 6,771,816 | +0.62(+1.51%) |
Jul 08, 2005 | 40.49 | 41.22 | 40.32 | 41.09 | 6,105,933 | +0.65(+1.61%) |
Jul 07, 2005 | 39.44 | 40.49 | 39.10 | 40.44 | 6,817,814 | +0.54(+1.35%) |
Jul 06, 2005 | 40.34 | 40.34 | 39.90 | 39.90 | 6,851,948 | -0.43(-1.07%) |
Jul 05, 2005 | 40.01 | 40.47 | 39.99 | 40.33 | 7,300,068 | +0.34(+0.85%) |