Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.83 | 40.79 | 40.47 | 40.78 | 10,405,188 | -0.05(-0.12%) |
Sep 29, 2005 | 40.11 | 40.93 | 40.08 | 40.83 | 10,458,572 | +0.63(+1.57%) |
Sep 28, 2005 | 40.26 | 40.54 | 39.97 | 40.20 | 4,605,434 | -0.06(-0.14%) |
Sep 27, 2005 | 40.41 | 40.47 | 40.13 | 40.25 | 4,650,789 | -0.21(-0.53%) |
Sep 26, 2005 | 40.72 | 40.96 | 40.34 | 40.47 | 6,626,438 | +0.07(+0.18%) |
Sep 23, 2005 | 40.40 | 40.55 | 40.15 | 40.40 | 6,541,080 | -0.07(-0.18%) |
Sep 22, 2005 | 40.25 | 40.49 | 39.97 | 40.47 | 12,361,398 | +0.00(+0.00%) |
Sep 21, 2005 | 41.32 | 41.43 | 40.38 | 40.47 | 12,109,407 | -1.06(-2.56%) |
Sep 20, 2005 | 41.53 | 42.16 | 41.53 | 41.53 | 11,242,719 | -0.38(-0.90%) |
Sep 19, 2005 | 42.06 | 42.10 | 41.62 | 41.91 | 8,401,227 | -0.31(-0.72%) |
Sep 16, 2005 | 41.02 | 42.24 | 40.98 | 42.21 | 22,910,682 | +1.35(+3.30%) |
Sep 15, 2005 | 40.64 | 40.89 | 40.50 | 40.86 | 6,550,939 | +0.42(+1.04%) |
Sep 14, 2005 | 40.93 | 41.13 | 40.36 | 40.45 | 7,926,823 | -0.55(-1.33%) |
Sep 13, 2005 | 41.43 | 41.52 | 40.99 | 40.99 | 6,746,589 | -0.60(-1.45%) |
Sep 12, 2005 | 41.25 | 42.07 | 41.23 | 41.60 | 11,614,015 | +0.28(+0.69%) |
Sep 09, 2005 | 40.72 | 41.64 | 40.69 | 41.31 | 9,174,245 | +0.59(+1.45%) |
Sep 08, 2005 | 40.75 | 40.85 | 40.59 | 40.72 | 7,004,496 | -0.01(-0.02%) |
Sep 07, 2005 | 40.44 | 40.75 | 40.30 | 40.73 | 9,418,067 | +0.29(+0.72%) |
Sep 06, 2005 | 39.44 | 40.49 | 39.38 | 40.44 | 10,720,565 | +1.14(+2.89%) |
Sep 02, 2005 | 39.32 | 39.49 | 39.17 | 39.30 | 4,021,444 | +0.04(+0.11%) |
Sep 01, 2005 | 39.14 | 39.30 | 38.90 | 39.26 | 5,835,953 | +0.04(+0.11%) |
Aug 31, 2005 | 39.27 | 39.30 | 38.80 | 39.22 | 6,005,544 | +0.03(+0.07%) |
Aug 30, 2005 | 39.60 | 39.61 | 39.08 | 39.19 | 4,740,233 | -0.49(-1.23%) |
Aug 29, 2005 | 39.01 | 39.75 | 38.85 | 39.68 | 5,533,113 | +0.62(+1.60%) |
Aug 26, 2005 | 39.57 | 39.57 | 39.00 | 39.05 | 6,971,113 | -0.51(-1.29%) |
Aug 25, 2005 | 39.05 | 39.59 | 39.02 | 39.57 | 4,079,758 | +0.21(+0.52%) |
Aug 24, 2005 | 39.76 | 40.01 | 39.36 | 39.36 | 5,837,644 | -0.40(-1.00%) |
Aug 23, 2005 | 39.96 | 40.12 | 39.72 | 39.76 | 4,597,546 | -0.20(-0.50%) |
Aug 22, 2005 | 39.91 | 40.15 | 39.81 | 39.96 | 4,119,339 | +0.13(+0.32%) |
Aug 19, 2005 | 39.84 | 39.93 | 39.68 | 39.83 | 3,926,929 | -0.01(-0.04%) |
Aug 18, 2005 | 39.70 | 39.90 | 39.50 | 39.84 | 3,721,702 | +0.06(+0.16%) |
Aug 17, 2005 | 39.78 | 39.97 | 39.66 | 39.78 | 3,901,575 | -0.02(-0.05%) |
Aug 16, 2005 | 40.11 | 40.28 | 39.76 | 39.80 | 4,338,652 | -0.33(-0.83%) |
Aug 15, 2005 | 40.11 | 40.25 | 39.93 | 40.13 | 4,501,904 | -0.10(-0.25%) |
Aug 12, 2005 | 40.08 | 40.36 | 39.88 | 40.23 | 5,928,637 | -0.09(-0.23%) |
Aug 11, 2005 | 40.08 | 40.43 | 40.02 | 40.32 | 9,090,577 | +0.21(+0.53%) |
Aug 10, 2005 | 39.92 | 40.35 | 39.79 | 40.11 | 11,242,578 | +0.65(+1.64%) |
Aug 09, 2005 | 39.61 | 39.70 | 39.35 | 39.47 | 5,805,388 | -0.08(-0.20%) |
Aug 08, 2005 | 39.66 | 39.76 | 39.43 | 39.54 | 4,799,534 | -0.08(-0.20%) |
Aug 05, 2005 | 39.65 | 39.79 | 39.55 | 39.62 | 5,154,209 | -0.03(-0.07%) |
Aug 04, 2005 | 39.22 | 39.87 | 39.22 | 39.65 | 9,418,913 | +0.26(+0.67%) |
Aug 03, 2005 | 39.05 | 39.39 | 39.04 | 39.39 | 4,862,637 | +0.06(+0.14%) |
Aug 02, 2005 | 38.98 | 39.37 | 38.98 | 39.33 | 4,876,864 | +0.40(+1.04%) |
Aug 01, 2005 | 39.05 | 39.22 | 38.92 | 38.93 | 5,754,679 | -0.12(-0.31%) |
Jul 29, 2005 | 39.37 | 39.48 | 39.03 | 39.05 | 6,288,243 | -0.33(-0.85%) |
Jul 28, 2005 | 39.19 | 39.44 | 39.07 | 39.38 | 5,998,220 | +0.37(+0.95%) |
Jul 27, 2005 | 38.53 | 39.06 | 38.41 | 39.01 | 10,959,738 | +0.48(+1.23%) |
Jul 26, 2005 | 38.90 | 38.90 | 38.44 | 38.54 | 6,188,939 | -0.20(-0.51%) |
Jul 25, 2005 | 38.98 | 39.26 | 38.73 | 38.73 | 11,362,024 | -0.01(-0.02%) |
Jul 22, 2005 | 38.54 | 38.86 | 38.45 | 38.74 | 7,162,960 | +0.17(+0.44%) |
Jul 21, 2005 | 38.20 | 38.73 | 38.15 | 38.57 | 7,268,883 | +0.30(+0.78%) |
Jul 20, 2005 | 37.73 | 38.32 | 37.73 | 38.27 | 5,776,512 | +0.36(+0.96%) |
Jul 19, 2005 | 37.73 | 38.02 | 37.56 | 37.91 | 5,720,029 | +0.28(+0.75%) |
Jul 18, 2005 | 38.00 | 38.02 | 37.63 | 37.63 | 5,580,299 | -0.54(-1.41%) |
Jul 15, 2005 | 38.39 | 38.39 | 37.92 | 38.17 | 5,311,264 | -0.23(-0.59%) |
Jul 14, 2005 | 38.34 | 38.49 | 37.96 | 38.39 | 6,691,373 | +0.11(+0.28%) |
Jul 13, 2005 | 38.07 | 38.35 | 38.07 | 38.29 | 4,825,592 | +0.07(+0.19%) |
Jul 12, 2005 | 38.37 | 38.37 | 38.12 | 38.22 | 5,484,095 | -0.10(-0.26%) |
Jul 11, 2005 | 38.40 | 38.55 | 38.12 | 38.32 | 5,048,145 | +0.03(+0.07%) |
Jul 08, 2005 | 37.98 | 38.30 | 37.77 | 38.29 | 4,495,002 | +0.33(+0.86%) |
Jul 07, 2005 | 37.38 | 37.98 | 37.13 | 37.96 | 8,030,634 | +0.15(+0.39%) |
Jul 06, 2005 | 38.16 | 38.25 | 37.79 | 37.81 | 5,802,007 | -0.49(-1.28%) |
Jul 05, 2005 | 38.05 | 38.37 | 37.73 | 38.30 | 4,877,286 | +0.29(+0.77%) |