Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 38.47 | 39.61 | 38.47 | 39.48 | 3,192,974 | +0.88(+2.28%) |
Sep 29, 2005 | 38.25 | 38.85 | 37.80 | 38.60 | 3,019,882 | +0.45(+1.18%) |
Sep 28, 2005 | 37.70 | 38.95 | 37.61 | 38.15 | 3,392,363 | +0.10(+0.26%) |
Sep 27, 2005 | 38.99 | 39.29 | 37.84 | 38.05 | 3,915,268 | -0.41(-1.07%) |
Sep 26, 2005 | 38.80 | 38.80 | 37.83 | 38.46 | 3,753,005 | -0.10(-0.26%) |
Sep 23, 2005 | 38.56 | 39.00 | 38.36 | 38.56 | 2,756,792 | -0.35(-0.90%) |
Sep 22, 2005 | 38.91 | 39.56 | 38.68 | 38.91 | 3,290,781 | -0.51(-1.29%) |
Sep 21, 2005 | 40.58 | 40.62 | 39.26 | 39.42 | 4,033,022 | -0.81(-2.01%) |
Sep 20, 2005 | 40.32 | 41.74 | 40.14 | 40.23 | 3,391,464 | -0.06(-0.15%) |
Sep 19, 2005 | 41.22 | 41.24 | 40.01 | 40.29 | 2,190,334 | -0.95(-2.30%) |
Sep 16, 2005 | 39.98 | 41.34 | 39.94 | 41.24 | 3,984,423 | +0.80(+1.98%) |
Sep 15, 2005 | 40.75 | 40.95 | 40.23 | 40.44 | 2,058,943 | -0.23(-0.57%) |
Sep 14, 2005 | 41.12 | 41.55 | 40.53 | 40.67 | 1,807,600 | -0.63(-1.53%) |
Sep 13, 2005 | 41.83 | 41.88 | 40.89 | 41.30 | 2,348,698 | -0.58(-1.38%) |
Sep 12, 2005 | 41.54 | 42.36 | 41.54 | 41.88 | 2,207,883 | +0.02(+0.05%) |
Sep 09, 2005 | 41.86 | 42.73 | 41.57 | 41.86 | 7,677,605 | -0.58(-1.37%) |
Sep 08, 2005 | 42.40 | 42.94 | 42.25 | 42.44 | 2,053,415 | -0.03(-0.07%) |
Sep 07, 2005 | 42.34 | 42.69 | 42.15 | 42.47 | 3,157,504 | +0.06(+0.14%) |
Sep 06, 2005 | 42.20 | 42.81 | 42.07 | 42.41 | 3,547,956 | -0.01(-0.02%) |
Sep 02, 2005 | 42.98 | 43.00 | 41.84 | 42.42 | 1,915,046 | -0.38(-0.89%) |
Sep 01, 2005 | 42.20 | 43.41 | 42.14 | 42.80 | 4,852,074 | +0.66(+1.57%) |
Aug 31, 2005 | 41.00 | 42.15 | 40.83 | 42.14 | 4,596,278 | +1.24(+3.03%) |
Aug 30, 2005 | 40.74 | 40.99 | 40.52 | 40.90 | 2,086,318 | -0.09(-0.22%) |
Aug 29, 2005 | 40.68 | 41.25 | 40.63 | 40.99 | 3,031,639 | -0.06(-0.15%) |
Aug 26, 2005 | 40.25 | 41.26 | 40.19 | 41.05 | 3,462,815 | +0.13(+0.32%) |
Aug 25, 2005 | 39.99 | 41.42 | 39.81 | 40.92 | 3,553,120 | +1.05(+2.63%) |
Aug 24, 2005 | 39.62 | 40.50 | 39.62 | 39.87 | 2,363,447 | +0.02(+0.05%) |
Aug 23, 2005 | 40.25 | 40.40 | 39.79 | 39.85 | 2,757,331 | -0.32(-0.80%) |
Aug 22, 2005 | 40.28 | 41.08 | 40.05 | 40.17 | 2,008,952 | -0.07(-0.17%) |
Aug 19, 2005 | 40.36 | 40.90 | 40.12 | 40.24 | 2,942,130 | -0.36(-0.89%) |
Aug 18, 2005 | 40.62 | 41.24 | 40.36 | 40.60 | 2,275,595 | +0.05(+0.12%) |
Aug 17, 2005 | 41.00 | 41.31 | 40.50 | 40.55 | 3,241,472 | -0.53(-1.29%) |
Aug 16, 2005 | 41.83 | 42.00 | 40.96 | 41.08 | 2,686,719 | -0.63(-1.51%) |
Aug 15, 2005 | 41.41 | 42.14 | 41.17 | 41.71 | 2,978,235 | +0.13(+0.31%) |
Aug 12, 2005 | 41.57 | 41.86 | 41.19 | 41.58 | 3,996,328 | -0.15(-0.36%) |
Aug 11, 2005 | 41.08 | 41.81 | 40.91 | 41.73 | 2,862,951 | +0.46(+1.11%) |
Aug 10, 2005 | 41.25 | 41.83 | 40.73 | 41.27 | 5,344,869 | +0.03(+0.07%) |
Aug 09, 2005 | 39.90 | 42.65 | 39.81 | 41.24 | 19,256,944 | +2.82(+7.34%) |
Aug 08, 2005 | 38.08 | 38.67 | 37.69 | 38.42 | 3,677,316 | +0.30(+0.79%) |
Aug 05, 2005 | 39.56 | 39.65 | 38.06 | 38.12 | 5,062,096 | -1.36(-3.44%) |
Aug 04, 2005 | 40.63 | 40.63 | 39.17 | 39.48 | 4,637,696 | -1.21(-2.97%) |
Aug 03, 2005 | 40.65 | 40.87 | 40.36 | 40.69 | 2,305,030 | -0.15(-0.37%) |
Aug 02, 2005 | 40.45 | 40.96 | 40.38 | 40.84 | 2,857,420 | +0.42(+1.04%) |
Aug 01, 2005 | 39.41 | 40.78 | 39.36 | 40.42 | 5,351,245 | +1.13(+2.88%) |
Jul 29, 2005 | 39.86 | 39.95 | 39.21 | 39.29 | 3,009,005 | -0.61(-1.53%) |
Jul 28, 2005 | 39.70 | 39.91 | 39.55 | 39.90 | 4,748,673 | +0.42(+1.06%) |
Jul 27, 2005 | 38.85 | 39.86 | 38.72 | 39.48 | 8,843,865 | +0.66(+1.70%) |
Jul 26, 2005 | 38.48 | 39.47 | 38.06 | 38.82 | 5,433,849 | +0.32(+0.83%) |
Jul 25, 2005 | 38.60 | 38.99 | 38.02 | 38.50 | 3,270,428 | +0.04(+0.10%) |
Jul 22, 2005 | 38.66 | 38.82 | 38.25 | 38.46 | 4,907,587 | -0.40(-1.03%) |
Jul 21, 2005 | 39.35 | 39.35 | 38.34 | 38.86 | 3,705,822 | -0.40(-1.02%) |
Jul 20, 2005 | 38.19 | 39.56 | 38.05 | 39.26 | 6,027,431 | +1.02(+2.67%) |
Jul 19, 2005 | 38.32 | 38.50 | 37.94 | 38.24 | 2,743,471 | +0.14(+0.37%) |
Jul 18, 2005 | 37.93 | 38.27 | 37.80 | 38.10 | 3,243,509 | +0.28(+0.74%) |
Jul 15, 2005 | 38.00 | 38.14 | 37.26 | 37.82 | 4,310,098 | +0.06(+0.16%) |
Jul 14, 2005 | 36.54 | 37.76 | 36.48 | 37.76 | 4,407,271 | +1.38(+3.79%) |
Jul 13, 2005 | 36.55 | 36.57 | 36.20 | 36.38 | 3,629,096 | +0.04(+0.11%) |
Jul 12, 2005 | 36.22 | 36.54 | 36.06 | 36.34 | 2,890,711 | +0.02(+0.06%) |
Jul 11, 2005 | 35.74 | 36.32 | 35.66 | 36.32 | 4,164,716 | +0.89(+2.51%) |
Jul 08, 2005 | 34.80 | 35.49 | 34.60 | 35.43 | 4,037,797 | +0.67(+1.93%) |
Jul 07, 2005 | 34.38 | 34.77 | 34.20 | 34.76 | 3,431,515 | +0.11(+0.32%) |
Jul 06, 2005 | 34.09 | 34.95 | 33.88 | 34.65 | 3,808,607 | +0.56(+1.64%) |
Jul 05, 2005 | 33.97 | 34.46 | 33.89 | 34.09 | 2,659,900 | +0.01(+0.03%) |