Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 42.50 | 42.71 | 42.23 | 42.46 | 3,198,347 | +0.11(+0.25%) |
Sep 29, 2005 | 42.18 | 42.40 | 41.85 | 42.36 | 4,019,894 | +0.11(+0.25%) |
Sep 28, 2005 | 42.11 | 42.65 | 42.11 | 42.25 | 3,185,959 | +0.12(+0.30%) |
Sep 27, 2005 | 42.41 | 42.50 | 41.87 | 42.12 | 4,759,230 | -0.28(-0.66%) |
Sep 26, 2005 | 42.71 | 42.90 | 42.09 | 42.41 | 4,692,786 | -0.20(-0.46%) |
Sep 23, 2005 | 41.93 | 42.76 | 41.62 | 42.60 | 8,301,061 | +0.72(+1.72%) |
Sep 22, 2005 | 40.85 | 41.94 | 40.73 | 41.88 | 9,132,745 | +0.96(+2.35%) |
Sep 21, 2005 | 41.26 | 41.30 | 40.58 | 40.92 | 5,824,595 | -0.26(-0.62%) |
Sep 20, 2005 | 41.29 | 41.58 | 41.17 | 41.17 | 3,185,396 | -0.05(-0.11%) |
Sep 19, 2005 | 41.59 | 41.59 | 40.92 | 41.22 | 4,028,340 | -0.37(-0.90%) |
Sep 16, 2005 | 41.40 | 41.59 | 41.13 | 41.59 | 5,635,397 | +0.32(+0.77%) |
Sep 15, 2005 | 41.49 | 41.56 | 41.13 | 41.27 | 3,859,413 | -0.11(-0.27%) |
Sep 14, 2005 | 41.19 | 41.44 | 40.87 | 41.39 | 4,519,917 | +0.18(+0.44%) |
Sep 13, 2005 | 41.50 | 41.52 | 41.16 | 41.20 | 2,810,378 | -0.28(-0.68%) |
Sep 12, 2005 | 41.24 | 41.52 | 41.11 | 41.49 | 3,144,290 | +0.16(+0.39%) |
Sep 09, 2005 | 40.93 | 41.33 | 40.78 | 41.33 | 3,604,334 | +0.39(+0.96%) |
Sep 08, 2005 | 40.97 | 41.20 | 40.76 | 40.93 | 2,860,493 | -0.07(-0.18%) |
Sep 07, 2005 | 40.92 | 41.07 | 40.81 | 41.01 | 2,314,296 | +0.06(+0.14%) |
Sep 06, 2005 | 40.76 | 41.23 | 40.65 | 40.95 | 3,027,731 | +0.41(+1.01%) |
Sep 02, 2005 | 40.83 | 40.83 | 40.34 | 40.54 | 3,278,868 | -0.25(-0.60%) |
Sep 01, 2005 | 40.72 | 41.22 | 40.68 | 40.79 | 3,594,761 | +0.09(+0.21%) |
Aug 31, 2005 | 40.50 | 40.73 | 40.01 | 40.70 | 3,682,603 | +0.14(+0.35%) |
Aug 30, 2005 | 40.74 | 40.75 | 40.23 | 40.56 | 2,502,931 | -0.25(-0.60%) |
Aug 29, 2005 | 40.55 | 40.86 | 40.44 | 40.80 | 3,444,417 | +0.01(+0.03%) |
Aug 26, 2005 | 40.90 | 41.03 | 40.77 | 40.79 | 3,442,727 | -0.11(-0.26%) |
Aug 25, 2005 | 41.15 | 41.19 | 40.78 | 40.90 | 3,480,454 | -0.25(-0.60%) |
Aug 24, 2005 | 40.85 | 41.33 | 40.77 | 41.15 | 5,723,239 | -0.10(-0.24%) |
Aug 23, 2005 | 41.37 | 41.45 | 41.12 | 41.25 | 3,579,558 | -0.12(-0.29%) |
Aug 22, 2005 | 41.13 | 41.48 | 41.09 | 41.37 | 3,533,385 | +0.31(+0.74%) |
Aug 19, 2005 | 41.13 | 41.20 | 40.92 | 41.06 | 2,996,198 | +0.26(+0.64%) |
Aug 18, 2005 | 40.84 | 41.08 | 40.72 | 40.80 | 3,307,023 | -0.04(-0.09%) |
Aug 17, 2005 | 40.65 | 40.90 | 40.46 | 40.84 | 2,466,894 | +0.25(+0.61%) |
Aug 16, 2005 | 40.95 | 41.02 | 40.59 | 40.59 | 3,143,727 | -0.32(-0.77%) |
Aug 15, 2005 | 40.38 | 40.98 | 40.30 | 40.90 | 2,749,564 | +0.56(+1.38%) |
Aug 12, 2005 | 40.67 | 40.81 | 40.22 | 40.35 | 2,023,179 | -0.36(-0.89%) |
Aug 11, 2005 | 40.27 | 40.73 | 40.26 | 40.71 | 2,494,485 | +0.39(+0.97%) |
Aug 10, 2005 | 40.74 | 41.02 | 40.14 | 40.32 | 3,323,915 | -0.34(-0.83%) |
Aug 09, 2005 | 40.67 | 41.01 | 40.59 | 40.65 | 2,237,153 | -0.18(-0.43%) |
Aug 08, 2005 | 40.92 | 41.16 | 40.69 | 40.83 | 2,103,138 | -0.02(-0.05%) |
Aug 05, 2005 | 40.87 | 40.97 | 40.67 | 40.85 | 2,612,734 | -0.02(-0.04%) |
Aug 04, 2005 | 40.98 | 41.02 | 40.65 | 40.87 | 2,297,967 | -0.12(-0.30%) |
Aug 03, 2005 | 40.89 | 41.04 | 40.72 | 41.00 | 2,241,658 | +0.09(+0.22%) |
Aug 02, 2005 | 40.72 | 40.92 | 40.67 | 40.91 | 3,143,164 | +0.21(+0.51%) |
Aug 01, 2005 | 40.89 | 41.04 | 40.68 | 40.70 | 4,375,766 | -0.21(-0.52%) |
Jul 29, 2005 | 41.09 | 41.12 | 40.73 | 40.91 | 5,140,441 | -0.29(-0.71%) |
Jul 28, 2005 | 40.85 | 41.26 | 40.85 | 41.20 | 2,203,368 | +0.27(+0.67%) |
Jul 27, 2005 | 41.25 | 41.29 | 40.77 | 40.93 | 6,736,800 | -0.32(-0.78%) |
Jul 26, 2005 | 41.65 | 41.73 | 41.25 | 41.25 | 5,571,768 | -0.41(-0.98%) |
Jul 25, 2005 | 41.47 | 41.78 | 41.39 | 41.66 | 4,401,668 | +0.19(+0.45%) |
Jul 22, 2005 | 41.02 | 41.47 | 40.95 | 41.47 | 6,820,137 | +0.45(+1.10%) |
Jul 21, 2005 | 40.93 | 41.23 | 40.69 | 41.02 | 7,734,594 | +0.09(+0.22%) |
Jul 20, 2005 | 39.60 | 41.18 | 39.28 | 40.93 | 7,854,532 | +1.66(+4.23%) |
Jul 19, 2005 | 39.51 | 39.80 | 39.16 | 39.27 | 4,975,456 | -0.17(-0.43%) |
Jul 18, 2005 | 39.39 | 39.53 | 39.28 | 39.44 | 3,874,617 | -0.45(-1.12%) |
Jul 15, 2005 | 39.78 | 39.89 | 39.62 | 39.89 | 2,483,223 | +0.11(+0.28%) |
Jul 14, 2005 | 39.78 | 39.92 | 39.60 | 39.78 | 5,043,027 | +0.35(+0.88%) |
Jul 13, 2005 | 38.94 | 39.45 | 38.94 | 39.43 | 4,694,475 | +0.50(+1.28%) |
Jul 12, 2005 | 38.89 | 38.98 | 38.70 | 38.94 | 2,126,225 | +0.04(+0.11%) |
Jul 11, 2005 | 38.97 | 39.05 | 38.60 | 38.89 | 3,907,839 | +0.16(+0.42%) |
Jul 08, 2005 | 38.52 | 38.87 | 38.36 | 38.73 | 6,003,657 | +0.19(+0.50%) |
Jul 07, 2005 | 38.43 | 38.58 | 38.11 | 38.54 | 6,655,715 | -0.21(-0.55%) |
Jul 06, 2005 | 39.18 | 39.34 | 38.54 | 38.75 | 4,573,411 | -0.54(-1.38%) |
Jul 05, 2005 | 38.82 | 39.46 | 38.79 | 39.29 | 4,860,586 | +0.24(+0.62%) |