Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 42.00 | 42.00 | 41.37 | 41.48 | 3,850,172 | -0.74(-1.76%) |
Sep 29, 2005 | 41.25 | 42.27 | 40.97 | 42.23 | 4,495,784 | +0.86(+2.07%) |
Sep 28, 2005 | 41.11 | 41.48 | 40.92 | 41.37 | 3,803,510 | +0.26(+0.64%) |
Sep 27, 2005 | 41.14 | 41.34 | 40.75 | 41.10 | 3,457,206 | +0.13(+0.32%) |
Sep 26, 2005 | 41.22 | 41.46 | 40.79 | 40.97 | 3,415,209 | -0.05(-0.13%) |
Sep 23, 2005 | 41.03 | 41.28 | 40.61 | 41.03 | 3,463,372 | -0.14(-0.34%) |
Sep 22, 2005 | 40.62 | 41.28 | 40.35 | 41.16 | 4,184,811 | +0.41(+1.00%) |
Sep 21, 2005 | 40.24 | 41.76 | 40.36 | 40.76 | 6,641,102 | +0.64(+1.59%) |
Sep 20, 2005 | 40.49 | 40.73 | 40.05 | 40.12 | 5,307,215 | -0.24(-0.59%) |
Sep 19, 2005 | 41.10 | 41.25 | 40.26 | 40.36 | 4,517,949 | -1.03(-2.49%) |
Sep 16, 2005 | 41.10 | 41.40 | 40.66 | 41.39 | 7,441,867 | +0.31(+0.76%) |
Sep 15, 2005 | 41.09 | 41.31 | 40.95 | 41.08 | 2,370,465 | +0.10(+0.23%) |
Sep 14, 2005 | 41.25 | 41.33 | 40.88 | 40.98 | 3,710,351 | -0.08(-0.19%) |
Sep 13, 2005 | 41.22 | 41.42 | 41.04 | 41.06 | 4,708,933 | -0.05(-0.12%) |
Sep 12, 2005 | 41.00 | 41.30 | 40.76 | 41.11 | 4,208,809 | +0.01(+0.01%) |
Sep 09, 2005 | 41.40 | 41.40 | 40.98 | 41.10 | 4,769,594 | -0.20(-0.48%) |
Sep 08, 2005 | 42.09 | 42.09 | 41.22 | 41.30 | 3,513,368 | -0.54(-1.29%) |
Sep 07, 2005 | 42.00 | 42.06 | 41.71 | 41.84 | 3,328,383 | -0.19(-0.46%) |
Sep 06, 2005 | 41.82 | 42.18 | 41.75 | 42.03 | 3,377,213 | +0.64(+1.55%) |
Sep 02, 2005 | 41.94 | 42.19 | 41.39 | 41.39 | 3,857,172 | -0.40(-0.96%) |
Sep 01, 2005 | 42.32 | 42.43 | 41.73 | 41.79 | 4,394,293 | -0.74(-1.75%) |
Aug 31, 2005 | 42.26 | 42.54 | 41.85 | 42.54 | 5,190,725 | +0.28(+0.67%) |
Aug 30, 2005 | 42.57 | 42.60 | 41.90 | 42.26 | 4,534,614 | -0.47(-1.10%) |
Aug 29, 2005 | 42.51 | 42.81 | 42.30 | 42.72 | 2,947,416 | -0.08(-0.18%) |
Aug 26, 2005 | 43.15 | 43.15 | 42.64 | 42.80 | 3,923,666 | -0.35(-0.81%) |
Aug 25, 2005 | 43.17 | 43.31 | 42.92 | 43.15 | 2,591,279 | -0.02(-0.06%) |
Aug 24, 2005 | 43.27 | 43.98 | 43.16 | 43.17 | 3,971,162 | -0.10(-0.22%) |
Aug 23, 2005 | 43.42 | 43.50 | 43.12 | 43.27 | 6,357,626 | -0.14(-0.33%) |
Aug 22, 2005 | 43.32 | 43.44 | 42.95 | 43.41 | 3,200,061 | +0.52(+1.22%) |
Aug 19, 2005 | 43.28 | 43.38 | 42.89 | 42.89 | 2,384,130 | -0.18(-0.42%) |
Aug 18, 2005 | 43.14 | 43.40 | 42.90 | 43.07 | 2,715,936 | -0.32(-0.73%) |
Aug 17, 2005 | 43.32 | 43.52 | 42.90 | 43.39 | 4,114,650 | +0.10(+0.24%) |
Aug 16, 2005 | 43.83 | 44.03 | 43.29 | 43.29 | 3,437,041 | -0.52(-1.18%) |
Aug 15, 2005 | 43.73 | 43.99 | 43.50 | 43.80 | 2,883,755 | -0.04(-0.08%) |
Aug 12, 2005 | 43.94 | 44.13 | 43.66 | 43.84 | 2,352,800 | -0.10(-0.22%) |
Aug 11, 2005 | 43.68 | 44.11 | 43.56 | 43.94 | 2,500,620 | +0.10(+0.22%) |
Aug 10, 2005 | 43.99 | 44.46 | 43.68 | 43.84 | 3,067,239 | -0.06(-0.14%) |
Aug 09, 2005 | 44.18 | 44.29 | 43.82 | 43.90 | 2,438,292 | +0.07(+0.15%) |
Aug 08, 2005 | 44.16 | 44.36 | 43.77 | 43.83 | 2,808,928 | -0.23(-0.53%) |
Aug 05, 2005 | 44.07 | 44.26 | 44.02 | 44.07 | 2,584,947 | -0.17(-0.39%) |
Aug 04, 2005 | 44.22 | 44.54 | 44.07 | 44.24 | 2,422,460 | -0.24(-0.54%) |
Aug 03, 2005 | 43.82 | 44.49 | 43.81 | 44.48 | 3,440,041 | +0.43(+0.97%) |
Aug 02, 2005 | 43.82 | 44.10 | 43.67 | 44.06 | 4,284,136 | +0.23(+0.53%) |
Aug 01, 2005 | 43.79 | 44.13 | 43.75 | 43.82 | 2,842,591 | +0.04(+0.08%) |
Jul 29, 2005 | 44.25 | 44.25 | 43.77 | 43.79 | 2,999,245 | -0.46(-1.03%) |
Jul 28, 2005 | 44.18 | 44.39 | 43.97 | 44.24 | 2,434,126 | +0.32(+0.72%) |
Jul 27, 2005 | 44.15 | 44.39 | 43.92 | 43.92 | 3,801,177 | -0.13(-0.30%) |
Jul 26, 2005 | 43.89 | 44.21 | 43.51 | 44.06 | 4,804,258 | +0.43(+0.99%) |
Jul 25, 2005 | 43.95 | 44.06 | 43.54 | 43.62 | 3,592,028 | -0.13(-0.30%) |
Jul 22, 2005 | 43.86 | 44.07 | 43.49 | 43.76 | 3,971,662 | +0.35(+0.80%) |
Jul 21, 2005 | 44.22 | 44.40 | 43.09 | 43.41 | 10,830,580 | -0.29(-0.66%) |
Jul 20, 2005 | 41.96 | 43.87 | 41.87 | 43.70 | 8,227,967 | +1.60(+3.81%) |
Jul 19, 2005 | 42.08 | 42.44 | 42.04 | 42.09 | 3,941,331 | +0.11(+0.26%) |
Jul 18, 2005 | 42.04 | 42.42 | 41.99 | 41.99 | 2,978,080 | -0.11(-0.26%) |
Jul 15, 2005 | 42.41 | 42.61 | 42.04 | 42.09 | 3,842,506 | -0.31(-0.74%) |
Jul 14, 2005 | 42.51 | 42.62 | 42.02 | 42.41 | 4,360,629 | +0.43(+1.01%) |
Jul 13, 2005 | 41.66 | 42.02 | 41.60 | 41.98 | 2,951,249 | +0.10(+0.24%) |
Jul 12, 2005 | 41.82 | 42.06 | 41.60 | 41.88 | 3,349,382 | +0.00(+0.00%) |
Jul 11, 2005 | 42.02 | 42.18 | 41.84 | 41.88 | 4,144,981 | -0.10(-0.23%) |
Jul 08, 2005 | 41.28 | 42.15 | 40.95 | 41.97 | 5,344,879 | +0.75(+1.82%) |
Jul 07, 2005 | 40.35 | 41.40 | 39.66 | 41.22 | 6,737,094 | +0.59(+1.46%) |
Jul 06, 2005 | 41.25 | 41.35 | 40.62 | 40.63 | 5,443,037 | -0.73(-1.76%) |
Jul 05, 2005 | 41.43 | 41.69 | 41.11 | 41.36 | 3,462,372 | -0.17(-0.42%) |