Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.55 | 38.29 | 37.53 | 37.89 | 3,055,112 | +0.35(+0.93%) |
Sep 29, 2005 | 37.82 | 38.07 | 37.34 | 37.54 | 2,635,162 | -0.19(-0.50%) |
Sep 28, 2005 | 38.08 | 38.43 | 37.73 | 37.73 | 2,476,997 | -0.16(-0.42%) |
Sep 27, 2005 | 38.34 | 38.60 | 37.53 | 37.89 | 2,584,527 | -0.46(-1.19%) |
Sep 26, 2005 | 38.43 | 38.96 | 37.76 | 38.34 | 2,345,211 | +0.10(+0.26%) |
Sep 23, 2005 | 38.25 | 38.46 | 37.41 | 38.25 | 2,167,148 | +0.14(+0.38%) |
Sep 22, 2005 | 38.42 | 38.87 | 37.59 | 38.10 | 2,543,952 | -0.31(-0.82%) |
Sep 21, 2005 | 38.42 | 39.48 | 38.31 | 38.42 | 3,656,253 | +0.12(+0.30%) |
Sep 20, 2005 | 38.25 | 39.54 | 38.08 | 38.30 | 7,320,554 | -2.18(-5.39%) |
Sep 19, 2005 | 40.26 | 41.11 | 40.24 | 40.48 | 3,273,526 | +0.22(+0.56%) |
Sep 16, 2005 | 40.14 | 40.32 | 39.81 | 40.26 | 2,926,791 | +0.64(+1.63%) |
Sep 15, 2005 | 39.63 | 40.05 | 39.54 | 39.61 | 2,248,299 | +0.16(+0.41%) |
Sep 14, 2005 | 39.70 | 40.16 | 39.27 | 39.45 | 2,855,365 | -0.25(-0.63%) |
Sep 13, 2005 | 39.99 | 40.71 | 39.65 | 39.70 | 2,785,056 | -0.38(-0.94%) |
Sep 12, 2005 | 40.62 | 41.07 | 39.69 | 40.08 | 4,958,912 | -0.54(-1.32%) |
Sep 09, 2005 | 39.45 | 40.71 | 39.38 | 40.62 | 3,610,312 | +1.31(+3.32%) |
Sep 08, 2005 | 39.90 | 40.34 | 39.24 | 39.31 | 3,515,189 | -0.69(-1.72%) |
Sep 07, 2005 | 40.08 | 40.75 | 39.83 | 40.00 | 5,001,946 | +0.84(+2.15%) |
Sep 06, 2005 | 39.63 | 40.03 | 38.58 | 39.16 | 4,233,250 | -0.38(-0.97%) |
Sep 02, 2005 | 39.14 | 39.72 | 38.77 | 39.54 | 4,147,405 | +0.48(+1.24%) |
Sep 01, 2005 | 38.03 | 39.31 | 38.02 | 39.06 | 5,299,276 | +1.56(+4.15%) |
Aug 31, 2005 | 36.41 | 37.50 | 35.98 | 37.50 | 3,789,269 | +1.04(+2.85%) |
Aug 30, 2005 | 36.95 | 37.07 | 36.14 | 36.47 | 3,015,654 | -0.61(-1.64%) |
Aug 29, 2005 | 35.88 | 37.19 | 35.53 | 37.07 | 4,334,856 | +1.20(+3.34%) |
Aug 26, 2005 | 36.08 | 36.22 | 35.34 | 35.87 | 3,672,796 | -0.20(-0.55%) |
Aug 25, 2005 | 35.51 | 36.43 | 35.25 | 36.07 | 3,055,000 | +0.56(+1.59%) |
Aug 24, 2005 | 35.87 | 36.28 | 35.28 | 35.51 | 4,029,591 | -0.55(-1.54%) |
Aug 23, 2005 | 37.44 | 37.44 | 35.84 | 36.06 | 4,483,185 | -1.27(-3.40%) |
Aug 22, 2005 | 37.13 | 37.75 | 37.13 | 37.33 | 2,560,495 | +0.52(+1.41%) |
Aug 19, 2005 | 37.62 | 37.62 | 36.24 | 36.81 | 3,561,018 | +0.13(+0.34%) |
Aug 18, 2005 | 37.71 | 37.81 | 36.60 | 36.69 | 3,581,585 | -1.27(-3.35%) |
Aug 17, 2005 | 38.11 | 38.57 | 37.83 | 37.96 | 3,128,438 | -0.15(-0.40%) |
Aug 16, 2005 | 39.33 | 39.52 | 38.05 | 38.11 | 3,769,707 | -1.32(-3.36%) |
Aug 15, 2005 | 39.81 | 40.28 | 39.25 | 39.44 | 3,147,887 | +0.07(+0.18%) |
Aug 12, 2005 | 40.12 | 40.21 | 38.63 | 39.36 | 3,956,265 | -0.70(-1.74%) |
Aug 11, 2005 | 39.72 | 40.74 | 39.27 | 40.06 | 4,823,884 | +0.31(+0.79%) |
Aug 10, 2005 | 38.35 | 40.88 | 38.03 | 39.75 | 6,923,408 | +1.50(+3.93%) |
Aug 09, 2005 | 39.05 | 39.27 | 38.08 | 38.25 | 3,492,051 | -0.36(-0.93%) |
Aug 08, 2005 | 37.80 | 38.92 | 37.79 | 38.60 | 4,640,010 | +1.55(+4.18%) |
Aug 05, 2005 | 38.16 | 38.65 | 36.77 | 37.06 | 3,867,066 | -1.10(-2.88%) |
Aug 04, 2005 | 38.42 | 38.60 | 37.90 | 38.16 | 2,855,924 | -0.61(-1.57%) |
Aug 03, 2005 | 39.37 | 39.82 | 38.63 | 38.76 | 3,505,017 | -0.61(-1.54%) |
Aug 02, 2005 | 39.35 | 39.88 | 39.26 | 39.37 | 5,986,821 | +1.15(+3.00%) |
Aug 01, 2005 | 38.29 | 38.75 | 37.50 | 38.23 | 4,334,856 | +0.07(+0.19%) |
Jul 29, 2005 | 39.27 | 39.27 | 38.07 | 38.16 | 3,608,412 | -1.20(-3.05%) |
Jul 28, 2005 | 38.74 | 39.83 | 38.74 | 39.35 | 4,939,798 | +0.80(+2.07%) |
Jul 27, 2005 | 39.08 | 39.14 | 38.16 | 38.56 | 5,190,516 | -0.53(-1.35%) |
Jul 26, 2005 | 37.31 | 39.34 | 36.41 | 39.09 | 10,626,049 | +1.84(+4.95%) |
Jul 25, 2005 | 38.11 | 38.38 | 37.17 | 37.24 | 5,358,518 | -0.83(-2.19%) |
Jul 22, 2005 | 37.49 | 39.05 | 37.49 | 38.08 | 6,835,886 | +1.24(+3.38%) |
Jul 21, 2005 | 35.82 | 37.40 | 35.65 | 36.83 | 9,062,724 | +1.01(+2.82%) |
Jul 20, 2005 | 34.23 | 36.05 | 34.09 | 35.82 | 7,096,887 | +1.60(+4.68%) |
Jul 19, 2005 | 33.30 | 34.67 | 32.78 | 34.22 | 6,974,602 | +1.13(+3.41%) |
Jul 18, 2005 | 32.92 | 33.59 | 32.73 | 33.09 | 4,765,760 | -0.30(-0.91%) |
Jul 15, 2005 | 33.62 | 33.87 | 33.11 | 33.40 | 2,974,073 | -0.20(-0.59%) |
Jul 14, 2005 | 34.35 | 34.59 | 33.19 | 33.59 | 4,995,687 | -0.63(-1.83%) |
Jul 13, 2005 | 34.13 | 34.22 | 33.49 | 34.22 | 4,817,737 | +0.07(+0.21%) |
Jul 12, 2005 | 33.77 | 34.43 | 33.27 | 34.15 | 7,442,727 | +0.35(+1.03%) |
Jul 11, 2005 | 33.06 | 33.94 | 32.93 | 33.80 | 6,242,010 | +1.04(+3.17%) |
Jul 08, 2005 | 32.65 | 33.05 | 32.39 | 32.76 | 4,390,410 | +0.30(+0.91%) |
Jul 07, 2005 | 31.80 | 32.52 | 31.71 | 32.47 | 5,759,018 | +0.21(+0.64%) |
Jul 06, 2005 | 31.37 | 32.74 | 31.06 | 32.26 | 7,581,667 | +0.89(+2.82%) |
Jul 05, 2005 | 31.13 | 31.54 | 30.86 | 31.37 | 2,992,404 | +0.24(+0.78%) |