Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.08 | 40.24 | 39.98 | 40.18 | 3,388,366 | +0.10(+0.25%) |
Sep 29, 2005 | 39.92 | 40.20 | 39.70 | 40.08 | 5,156,130 | +0.27(+0.69%) |
Sep 28, 2005 | 40.09 | 40.34 | 39.56 | 39.81 | 5,587,207 | -0.27(-0.68%) |
Sep 27, 2005 | 39.98 | 40.20 | 39.87 | 40.08 | 3,635,948 | +0.03(+0.07%) |
Sep 26, 2005 | 40.04 | 40.21 | 39.93 | 40.05 | 4,726,878 | +0.32(+0.80%) |
Sep 23, 2005 | 39.74 | 39.96 | 39.57 | 39.74 | 3,983,767 | -0.14(-0.34%) |
Sep 22, 2005 | 39.54 | 40.06 | 39.53 | 39.87 | 4,459,395 | +0.26(+0.65%) |
Sep 21, 2005 | 39.63 | 39.83 | 39.38 | 39.62 | 5,372,490 | -0.01(-0.03%) |
Sep 20, 2005 | 39.65 | 39.97 | 39.54 | 39.63 | 4,865,276 | -0.08(-0.21%) |
Sep 19, 2005 | 40.12 | 40.15 | 39.52 | 39.71 | 5,222,042 | -0.47(-1.16%) |
Sep 16, 2005 | 40.35 | 40.43 | 39.88 | 40.17 | 7,229,354 | +0.02(+0.05%) |
Sep 15, 2005 | 40.27 | 40.41 | 39.90 | 40.15 | 3,748,784 | -0.22(-0.56%) |
Sep 14, 2005 | 40.61 | 40.79 | 40.29 | 40.38 | 4,395,491 | -0.15(-0.38%) |
Sep 13, 2005 | 40.55 | 40.85 | 40.52 | 40.53 | 5,485,143 | -0.13(-0.31%) |
Sep 12, 2005 | 40.38 | 40.81 | 40.26 | 40.66 | 7,182,065 | +0.39(+0.97%) |
Sep 09, 2005 | 40.23 | 40.46 | 40.04 | 40.27 | 4,614,042 | +0.22(+0.55%) |
Sep 08, 2005 | 39.57 | 40.43 | 39.55 | 40.05 | 6,596,340 | -0.36(-0.88%) |
Sep 07, 2005 | 39.89 | 40.69 | 39.82 | 40.40 | 7,006,421 | +0.59(+1.47%) |
Sep 06, 2005 | 39.48 | 39.85 | 39.31 | 39.82 | 5,914,030 | +0.66(+1.68%) |
Sep 02, 2005 | 39.10 | 39.26 | 38.91 | 39.16 | 4,576,248 | +0.35(+0.90%) |
Sep 01, 2005 | 39.11 | 39.29 | 38.67 | 38.81 | 5,460,130 | -0.16(-0.41%) |
Aug 31, 2005 | 38.81 | 39.02 | 38.62 | 38.97 | 5,136,411 | +0.09(+0.24%) |
Aug 30, 2005 | 38.93 | 39.08 | 38.70 | 38.88 | 4,346,559 | -0.05(-0.14%) |
Aug 29, 2005 | 38.61 | 39.09 | 38.56 | 38.93 | 3,400,964 | +0.05(+0.13%) |
Aug 26, 2005 | 38.99 | 39.06 | 38.64 | 38.88 | 5,462,321 | -0.17(-0.43%) |
Aug 25, 2005 | 39.18 | 39.18 | 38.91 | 39.05 | 3,951,085 | -0.01(-0.03%) |
Aug 24, 2005 | 38.74 | 39.23 | 38.58 | 39.06 | 6,820,552 | +0.18(+0.46%) |
Aug 23, 2005 | 39.39 | 39.39 | 38.80 | 38.88 | 6,082,371 | -0.51(-1.29%) |
Aug 22, 2005 | 39.63 | 39.96 | 39.11 | 39.39 | 5,214,921 | -0.08(-0.21%) |
Aug 19, 2005 | 39.52 | 39.93 | 39.40 | 39.47 | 5,338,895 | +0.08(+0.21%) |
Aug 18, 2005 | 39.37 | 39.43 | 39.04 | 39.39 | 5,537,179 | +0.09(+0.22%) |
Aug 17, 2005 | 39.02 | 39.47 | 38.96 | 39.30 | 4,809,405 | +0.05(+0.14%) |
Aug 16, 2005 | 39.57 | 39.60 | 39.24 | 39.25 | 4,536,262 | -0.28(-0.72%) |
Aug 15, 2005 | 39.43 | 39.77 | 39.00 | 39.53 | 6,167,454 | +0.13(+0.33%) |
Aug 12, 2005 | 39.63 | 39.68 | 39.40 | 39.40 | 4,972,087 | -0.23(-0.58%) |
Aug 11, 2005 | 39.55 | 39.68 | 39.34 | 39.63 | 6,365,374 | +0.20(+0.50%) |
Aug 10, 2005 | 39.53 | 39.82 | 39.33 | 39.43 | 9,243,057 | +0.00(+0.00%) |
Aug 09, 2005 | 39.69 | 39.93 | 39.40 | 39.43 | 7,275,000 | -0.19(-0.47%) |
Aug 08, 2005 | 39.92 | 40.10 | 39.43 | 39.62 | 6,841,731 | -0.36(-0.89%) |
Aug 05, 2005 | 40.17 | 40.34 | 39.93 | 39.98 | 4,918,407 | -0.20(-0.49%) |
Aug 04, 2005 | 40.63 | 40.63 | 39.98 | 40.17 | 5,990,714 | -0.46(-1.13%) |
Aug 03, 2005 | 40.83 | 40.95 | 40.49 | 40.63 | 6,118,157 | -0.38(-0.92%) |
Aug 02, 2005 | 41.25 | 41.35 | 40.89 | 41.01 | 4,458,299 | -0.23(-0.56%) |
Aug 01, 2005 | 41.13 | 41.27 | 40.92 | 41.24 | 4,569,675 | +0.16(+0.40%) |
Jul 29, 2005 | 41.01 | 41.25 | 40.76 | 41.08 | 5,601,996 | +0.16(+0.40%) |
Jul 28, 2005 | 40.36 | 40.96 | 40.33 | 40.91 | 5,821,825 | +0.58(+1.43%) |
Jul 27, 2005 | 40.58 | 40.64 | 40.16 | 40.34 | 5,832,598 | -0.07(-0.18%) |
Jul 26, 2005 | 40.87 | 40.87 | 40.41 | 40.41 | 4,863,998 | -0.21(-0.53%) |
Jul 25, 2005 | 40.99 | 41.24 | 40.47 | 40.62 | 5,373,768 | -0.30(-0.72%) |
Jul 22, 2005 | 40.97 | 41.05 | 40.53 | 40.92 | 5,218,208 | +0.09(+0.21%) |
Jul 21, 2005 | 41.14 | 41.30 | 40.68 | 40.83 | 5,112,127 | -0.07(-0.17%) |
Jul 20, 2005 | 40.59 | 40.94 | 40.52 | 40.90 | 5,163,616 | +0.21(+0.52%) |
Jul 19, 2005 | 40.84 | 41.00 | 40.52 | 40.69 | 7,723,970 | -0.13(-0.32%) |
Jul 18, 2005 | 41.32 | 41.70 | 40.68 | 40.82 | 8,455,578 | -0.50(-1.22%) |
Jul 15, 2005 | 41.52 | 42.03 | 41.12 | 41.32 | 6,525,133 | +0.01(+0.03%) |
Jul 14, 2005 | 41.14 | 41.61 | 41.12 | 41.31 | 5,097,156 | +0.17(+0.41%) |
Jul 13, 2005 | 41.13 | 41.31 | 40.81 | 41.14 | 6,023,944 | +0.14(+0.33%) |
Jul 12, 2005 | 41.70 | 41.70 | 41.00 | 41.01 | 6,734,008 | -0.69(-1.66%) |
Jul 11, 2005 | 41.29 | 41.71 | 41.09 | 41.70 | 6,773,628 | +0.62(+1.51%) |
Jul 08, 2005 | 40.47 | 41.21 | 40.31 | 41.08 | 6,107,567 | +0.65(+1.61%) |
Jul 07, 2005 | 39.43 | 40.47 | 39.09 | 40.43 | 6,819,639 | +0.54(+1.35%) |
Jul 06, 2005 | 40.33 | 40.33 | 39.89 | 39.89 | 6,853,782 | -0.43(-1.07%) |
Jul 05, 2005 | 40.00 | 40.46 | 39.98 | 40.32 | 7,302,022 | +0.34(+0.85%) |