Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.49 | 39.49 | 38.95 | 39.13 | 970,591 | -0.36(-0.90%) |
Sep 29, 2005 | 39.28 | 39.59 | 38.91 | 39.49 | 511,578 | +0.22(+0.55%) |
Sep 28, 2005 | 39.45 | 39.68 | 39.17 | 39.27 | 585,067 | -0.17(-0.43%) |
Sep 27, 2005 | 39.36 | 39.84 | 39.23 | 39.44 | 1,819,520 | -0.18(-0.45%) |
Sep 26, 2005 | 39.48 | 39.87 | 39.44 | 39.62 | 2,501,065 | +0.34(+0.87%) |
Sep 23, 2005 | 39.28 | 39.57 | 38.88 | 39.28 | 975,370 | +0.51(+1.32%) |
Sep 22, 2005 | 38.48 | 38.85 | 38.30 | 38.77 | 988,414 | +0.23(+0.60%) |
Sep 21, 2005 | 38.71 | 38.85 | 38.43 | 38.54 | 1,466,284 | -0.28(-0.72%) |
Sep 20, 2005 | 38.86 | 39.18 | 38.67 | 38.81 | 1,004,688 | -0.05(-0.12%) |
Sep 19, 2005 | 39.02 | 39.06 | 38.64 | 38.86 | 950,830 | -0.12(-0.32%) |
Sep 16, 2005 | 39.02 | 39.15 | 38.71 | 38.98 | 2,593,281 | -0.08(-0.20%) |
Sep 15, 2005 | 39.48 | 39.64 | 38.96 | 39.06 | 1,230,836 | -0.39(-0.98%) |
Sep 14, 2005 | 39.84 | 39.87 | 39.31 | 39.45 | 914,151 | -0.43(-1.07%) |
Sep 13, 2005 | 39.87 | 40.04 | 39.41 | 39.87 | 1,456,726 | +0.02(+0.04%) |
Sep 12, 2005 | 39.80 | 40.13 | 39.74 | 39.86 | 1,060,611 | -0.02(-0.04%) |
Sep 09, 2005 | 39.41 | 40.13 | 39.37 | 39.87 | 1,208,751 | +0.44(+1.12%) |
Sep 08, 2005 | 38.91 | 39.67 | 38.77 | 39.43 | 1,795,884 | +0.21(+0.53%) |
Sep 07, 2005 | 39.29 | 39.36 | 39.02 | 39.22 | 703,759 | -0.12(-0.30%) |
Sep 06, 2005 | 39.09 | 39.34 | 38.95 | 39.34 | 671,471 | +0.43(+1.09%) |
Sep 02, 2005 | 38.88 | 39.19 | 38.73 | 38.91 | 770,015 | +0.05(+0.12%) |
Sep 01, 2005 | 38.69 | 39.05 | 38.52 | 38.87 | 1,173,104 | +0.17(+0.44%) |
Aug 31, 2005 | 38.52 | 38.74 | 38.26 | 38.70 | 1,327,443 | +0.05(+0.12%) |
Aug 30, 2005 | 38.91 | 39.00 | 38.31 | 38.65 | 1,078,693 | -0.40(-1.03%) |
Aug 29, 2005 | 38.45 | 39.07 | 38.36 | 39.05 | 1,061,774 | +0.61(+1.59%) |
Aug 26, 2005 | 38.64 | 38.71 | 38.40 | 38.44 | 699,755 | -0.19(-0.50%) |
Aug 25, 2005 | 38.81 | 38.83 | 38.48 | 38.64 | 849,057 | -0.08(-0.20%) |
Aug 24, 2005 | 38.60 | 38.95 | 38.59 | 38.71 | 804,499 | +0.04(+0.10%) |
Aug 23, 2005 | 38.67 | 38.87 | 38.53 | 38.67 | 942,306 | -0.15(-0.40%) |
Aug 22, 2005 | 38.74 | 39.03 | 38.64 | 38.83 | 776,214 | +0.13(+0.34%) |
Aug 19, 2005 | 38.69 | 39.07 | 38.60 | 38.70 | 1,502,576 | +0.39(+1.01%) |
Aug 18, 2005 | 38.46 | 38.54 | 37.92 | 38.31 | 1,799,372 | -0.25(-0.64%) |
Aug 17, 2005 | 38.64 | 38.83 | 38.45 | 38.56 | 669,662 | -0.26(-0.68%) |
Aug 16, 2005 | 38.66 | 38.91 | 38.52 | 38.82 | 871,143 | +0.09(+0.24%) |
Aug 15, 2005 | 38.91 | 39.13 | 38.67 | 38.73 | 847,249 | -0.09(-0.24%) |
Aug 12, 2005 | 38.98 | 39.01 | 38.50 | 38.82 | 623,555 | -0.16(-0.42%) |
Aug 11, 2005 | 38.81 | 39.37 | 38.72 | 38.98 | 965,683 | +0.12(+0.30%) |
Aug 10, 2005 | 38.30 | 39.06 | 38.13 | 38.87 | 2,595,089 | +0.53(+1.39%) |
Aug 09, 2005 | 37.96 | 38.50 | 37.84 | 38.33 | 1,756,234 | +0.23(+0.61%) |
Aug 08, 2005 | 38.04 | 38.91 | 37.75 | 38.10 | 3,342,115 | +1.32(+3.60%) |
Aug 05, 2005 | 36.97 | 37.24 | 36.24 | 36.78 | 4,265,953 | -0.36(-0.96%) |
Aug 04, 2005 | 38.48 | 38.71 | 36.92 | 37.13 | 4,705,851 | -1.57(-4.06%) |
Aug 03, 2005 | 39.88 | 39.91 | 38.69 | 38.71 | 2,551,306 | -1.20(-3.01%) |
Aug 02, 2005 | 40.06 | 40.51 | 39.87 | 39.91 | 877,471 | -0.13(-0.33%) |
Aug 01, 2005 | 39.87 | 40.39 | 39.72 | 40.04 | 1,061,645 | +0.29(+0.72%) |
Jul 29, 2005 | 40.31 | 40.46 | 39.64 | 39.75 | 813,411 | -0.64(-1.59%) |
Jul 28, 2005 | 40.15 | 40.64 | 40.15 | 40.39 | 824,776 | +0.10(+0.25%) |
Jul 27, 2005 | 40.21 | 40.57 | 40.21 | 40.29 | 868,818 | +0.12(+0.31%) |
Jul 26, 2005 | 39.85 | 40.35 | 39.49 | 40.17 | 928,616 | +0.59(+1.49%) |
Jul 25, 2005 | 40.07 | 40.08 | 39.29 | 39.58 | 806,695 | -0.39(-0.97%) |
Jul 22, 2005 | 39.88 | 40.17 | 39.50 | 39.97 | 946,568 | +0.09(+0.21%) |
Jul 21, 2005 | 40.42 | 40.42 | 39.57 | 39.88 | 918,929 | -0.53(-1.32%) |
Jul 20, 2005 | 41.15 | 41.23 | 39.93 | 40.42 | 1,928,525 | -0.92(-2.23%) |
Jul 19, 2005 | 41.18 | 42.16 | 41.18 | 41.34 | 1,089,025 | +0.34(+0.83%) |
Jul 18, 2005 | 40.63 | 41.23 | 40.63 | 41.00 | 928,745 | +0.11(+0.27%) |
Jul 15, 2005 | 40.60 | 41.16 | 40.46 | 40.89 | 691,102 | +0.29(+0.72%) |
Jul 14, 2005 | 40.84 | 41.00 | 40.50 | 40.59 | 725,199 | -0.01(-0.02%) |
Jul 13, 2005 | 40.88 | 40.89 | 40.29 | 40.60 | 1,246,464 | -0.28(-0.68%) |
Jul 12, 2005 | 41.14 | 41.21 | 40.73 | 40.88 | 564,273 | -0.14(-0.34%) |
Jul 11, 2005 | 41.19 | 41.22 | 40.78 | 41.02 | 754,775 | -0.02(-0.04%) |
Jul 08, 2005 | 41.00 | 41.09 | 40.74 | 41.04 | 469,603 | +0.05(+0.11%) |
Jul 07, 2005 | 40.92 | 41.21 | 40.44 | 40.99 | 979,761 | -0.22(-0.54%) |
Jul 06, 2005 | 41.38 | 41.61 | 40.85 | 41.21 | 901,881 | -0.33(-0.78%) |
Jul 05, 2005 | 40.90 | 41.73 | 40.60 | 41.54 | 1,092,641 | +0.43(+1.04%) |