Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 42.42 | 42.95 | 42.12 | 42.66 | 1,335,971 | +0.23(+0.55%) |
Sep 29, 2005 | 41.63 | 42.54 | 41.50 | 42.42 | 1,440,267 | +0.89(+2.13%) |
Sep 28, 2005 | 41.40 | 41.69 | 41.31 | 41.54 | 1,051,581 | +0.15(+0.36%) |
Sep 27, 2005 | 41.34 | 42.10 | 41.09 | 41.39 | 1,331,061 | +0.07(+0.16%) |
Sep 26, 2005 | 41.36 | 41.56 | 41.12 | 41.32 | 927,767 | +0.04(+0.10%) |
Sep 23, 2005 | 41.28 | 41.52 | 40.84 | 41.28 | 1,079,122 | +0.08(+0.18%) |
Sep 22, 2005 | 41.05 | 41.42 | 40.72 | 41.20 | 1,365,547 | -0.07(-0.16%) |
Sep 21, 2005 | 41.17 | 41.55 | 41.05 | 41.27 | 1,423,982 | -0.04(-0.10%) |
Sep 20, 2005 | 42.11 | 42.13 | 41.29 | 41.31 | 1,890,260 | -0.79(-1.88%) |
Sep 19, 2005 | 42.34 | 42.47 | 41.90 | 42.11 | 993,147 | -0.21(-0.49%) |
Sep 16, 2005 | 43.02 | 43.02 | 42.04 | 42.32 | 3,833,806 | -0.70(-1.63%) |
Sep 15, 2005 | 43.33 | 43.33 | 42.62 | 43.02 | 1,317,291 | -0.14(-0.33%) |
Sep 14, 2005 | 43.01 | 43.33 | 42.63 | 43.16 | 1,585,634 | +0.56(+1.31%) |
Sep 13, 2005 | 42.59 | 43.13 | 42.02 | 42.60 | 1,563,362 | +0.18(+0.41%) |
Sep 12, 2005 | 42.76 | 42.76 | 42.01 | 42.42 | 1,477,626 | -0.52(-1.21%) |
Sep 09, 2005 | 42.07 | 42.99 | 41.86 | 42.94 | 1,167,492 | +0.96(+2.29%) |
Sep 08, 2005 | 40.96 | 42.15 | 40.87 | 41.98 | 1,201,859 | +0.47(+1.13%) |
Sep 07, 2005 | 41.84 | 41.92 | 41.44 | 41.51 | 1,218,383 | -0.50(-1.19%) |
Sep 06, 2005 | 42.34 | 42.54 | 41.86 | 42.02 | 1,124,864 | -0.05(-0.12%) |
Sep 02, 2005 | 41.76 | 42.55 | 41.61 | 42.07 | 1,522,051 | +0.35(+0.84%) |
Sep 01, 2005 | 41.00 | 41.84 | 40.99 | 41.71 | 1,265,442 | +0.70(+1.71%) |
Aug 31, 2005 | 40.76 | 41.01 | 40.30 | 41.01 | 1,409,253 | +0.26(+0.64%) |
Aug 30, 2005 | 40.82 | 40.92 | 40.53 | 40.75 | 1,093,611 | -0.06(-0.14%) |
Aug 29, 2005 | 40.59 | 41.25 | 40.39 | 40.81 | 1,226,286 | +0.08(+0.18%) |
Aug 26, 2005 | 41.10 | 41.05 | 40.58 | 40.74 | 1,193,836 | -0.35(-0.85%) |
Aug 25, 2005 | 40.29 | 41.12 | 40.24 | 41.09 | 1,568,152 | +0.86(+2.14%) |
Aug 24, 2005 | 40.25 | 41.33 | 40.18 | 40.23 | 1,220,778 | +0.02(+0.04%) |
Aug 23, 2005 | 40.55 | 40.87 | 40.19 | 40.21 | 1,459,665 | -0.39(-0.97%) |
Aug 22, 2005 | 40.09 | 41.58 | 40.09 | 40.60 | 2,175,727 | +0.94(+2.38%) |
Aug 19, 2005 | 39.56 | 39.89 | 39.38 | 39.66 | 1,072,656 | +0.38(+0.98%) |
Aug 18, 2005 | 39.21 | 39.43 | 39.09 | 39.28 | 1,003,684 | +0.03(+0.09%) |
Aug 17, 2005 | 38.67 | 39.50 | 38.62 | 39.24 | 1,069,543 | +0.33(+0.86%) |
Aug 16, 2005 | 39.04 | 39.33 | 38.82 | 38.91 | 1,241,972 | -0.13(-0.34%) |
Aug 15, 2005 | 38.79 | 39.25 | 38.77 | 39.04 | 809,102 | +0.07(+0.17%) |
Aug 12, 2005 | 38.58 | 39.18 | 38.56 | 38.98 | 957,344 | -0.06(-0.15%) |
Aug 11, 2005 | 38.34 | 39.15 | 37.96 | 39.03 | 1,802,129 | +0.24(+0.62%) |
Aug 10, 2005 | 39.13 | 39.53 | 38.63 | 38.79 | 1,200,661 | +0.03(+0.09%) |
Aug 09, 2005 | 38.77 | 39.04 | 38.58 | 38.76 | 1,380,156 | +0.06(+0.15%) |
Aug 08, 2005 | 39.25 | 39.25 | 38.62 | 38.70 | 961,535 | -0.54(-1.38%) |
Aug 05, 2005 | 39.04 | 39.48 | 38.99 | 39.24 | 1,141,029 | -0.51(-1.28%) |
Aug 04, 2005 | 39.50 | 39.97 | 39.33 | 39.75 | 1,204,373 | -0.02(-0.04%) |
Aug 03, 2005 | 38.75 | 39.86 | 38.72 | 39.77 | 1,621,318 | +0.43(+1.10%) |
Aug 02, 2005 | 39.37 | 39.55 | 39.20 | 39.33 | 2,036,586 | -0.02(-0.04%) |
Aug 01, 2005 | 39.43 | 39.84 | 38.80 | 39.35 | 2,150,461 | -0.16(-0.40%) |
Jul 29, 2005 | 41.76 | 41.76 | 39.47 | 39.51 | 2,486,340 | -1.77(-4.29%) |
Jul 28, 2005 | 40.58 | 41.49 | 40.57 | 41.28 | 1,002,606 | +0.69(+1.71%) |
Jul 27, 2005 | 40.84 | 40.85 | 40.29 | 40.59 | 673,912 | -0.25(-0.61%) |
Jul 26, 2005 | 40.13 | 40.91 | 39.92 | 40.84 | 1,098,999 | +1.02(+2.56%) |
Jul 25, 2005 | 39.69 | 39.96 | 39.33 | 39.82 | 644,575 | +0.12(+0.29%) |
Jul 22, 2005 | 39.88 | 39.88 | 39.32 | 39.70 | 548,781 | -0.18(-0.44%) |
Jul 21, 2005 | 40.23 | 40.27 | 39.62 | 39.88 | 1,064,154 | -0.31(-0.77%) |
Jul 20, 2005 | 39.35 | 40.19 | 39.13 | 40.19 | 826,225 | +0.71(+1.80%) |
Jul 19, 2005 | 39.08 | 39.56 | 38.75 | 39.48 | 804,552 | +0.60(+1.55%) |
Jul 18, 2005 | 39.13 | 39.13 | 38.65 | 38.88 | 569,497 | -0.26(-0.66%) |
Jul 15, 2005 | 38.93 | 39.25 | 38.55 | 39.13 | 551,775 | +0.22(+0.56%) |
Jul 14, 2005 | 38.92 | 39.15 | 38.52 | 38.92 | 765,635 | +0.02(+0.04%) |
Jul 13, 2005 | 38.70 | 39.03 | 38.65 | 38.90 | 746,955 | +0.16(+0.41%) |
Jul 12, 2005 | 38.34 | 38.77 | 38.22 | 38.74 | 926,330 | +0.40(+1.05%) |
Jul 11, 2005 | 38.36 | 38.66 | 37.95 | 38.34 | 571,772 | -0.01(-0.02%) |
Jul 08, 2005 | 37.76 | 38.40 | 37.67 | 38.35 | 580,393 | +0.62(+1.64%) |
Jul 07, 2005 | 37.16 | 37.74 | 36.79 | 37.73 | 897,592 | +0.15(+0.40%) |
Jul 06, 2005 | 37.93 | 38.03 | 37.45 | 37.58 | 469,751 | -0.35(-0.92%) |
Jul 05, 2005 | 37.78 | 38.08 | 37.48 | 37.93 | 795,092 | +0.11(+0.29%) |