Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 42.14 | 42.57 | 42.14 | 42.22 | 1,168,602 | +0.02(+0.04%) |
Sep 29, 2005 | 41.98 | 42.28 | 41.49 | 42.21 | 1,343,797 | +0.22(+0.53%) |
Sep 28, 2005 | 41.25 | 42.15 | 41.17 | 41.98 | 2,511,726 | +1.04(+2.54%) |
Sep 27, 2005 | 40.87 | 41.01 | 40.60 | 40.94 | 1,721,045 | +0.08(+0.20%) |
Sep 26, 2005 | 40.93 | 40.98 | 40.69 | 40.86 | 1,041,168 | +0.12(+0.28%) |
Sep 23, 2005 | 40.75 | 41.00 | 40.57 | 40.75 | 882,604 | +0.04(+0.09%) |
Sep 22, 2005 | 40.59 | 40.80 | 40.37 | 40.71 | 1,691,940 | +0.12(+0.31%) |
Sep 21, 2005 | 40.88 | 41.16 | 40.53 | 40.59 | 1,941,865 | -0.07(-0.18%) |
Sep 20, 2005 | 41.08 | 41.37 | 40.66 | 40.66 | 1,411,673 | -0.42(-1.02%) |
Sep 19, 2005 | 41.08 | 41.36 | 40.61 | 41.08 | 862,826 | -0.28(-0.67%) |
Sep 16, 2005 | 41.11 | 41.41 | 40.95 | 41.35 | 3,396,466 | +0.22(+0.54%) |
Sep 15, 2005 | 40.58 | 41.20 | 40.58 | 41.13 | 1,762,512 | +0.62(+1.54%) |
Sep 14, 2005 | 40.49 | 40.97 | 40.46 | 40.51 | 1,915,007 | +0.21(+0.53%) |
Sep 13, 2005 | 40.20 | 40.76 | 40.13 | 40.29 | 1,939,730 | +0.10(+0.24%) |
Sep 12, 2005 | 40.07 | 40.23 | 39.93 | 40.20 | 2,475,429 | +0.15(+0.38%) |
Sep 09, 2005 | 40.04 | 40.40 | 39.86 | 40.04 | 2,738,165 | -0.91(-2.22%) |
Sep 08, 2005 | 40.93 | 41.15 | 40.77 | 40.95 | 1,112,414 | +0.02(+0.04%) |
Sep 07, 2005 | 41.08 | 41.19 | 40.69 | 40.93 | 2,039,633 | -0.23(-0.56%) |
Sep 06, 2005 | 41.29 | 41.37 | 41.09 | 41.17 | 1,955,125 | -0.01(-0.02%) |
Sep 02, 2005 | 41.31 | 41.41 | 41.08 | 41.17 | 923,060 | -0.16(-0.39%) |
Sep 01, 2005 | 41.38 | 41.53 | 41.11 | 41.33 | 1,337,055 | -0.20(-0.47%) |
Aug 31, 2005 | 40.69 | 41.59 | 40.51 | 41.53 | 1,869,382 | +0.78(+1.92%) |
Aug 30, 2005 | 40.44 | 40.83 | 40.43 | 40.75 | 1,299,858 | +0.26(+0.64%) |
Aug 29, 2005 | 40.49 | 40.71 | 40.19 | 40.49 | 1,255,582 | -0.11(-0.26%) |
Aug 26, 2005 | 40.52 | 40.83 | 40.24 | 40.60 | 1,108,481 | +0.08(+0.20%) |
Aug 25, 2005 | 40.52 | 40.58 | 40.31 | 40.52 | 887,212 | +0.05(+0.13%) |
Aug 24, 2005 | 40.75 | 40.78 | 40.36 | 40.46 | 1,842,412 | -0.41(-1.00%) |
Aug 23, 2005 | 41.16 | 41.16 | 40.83 | 40.87 | 1,075,218 | -0.22(-0.54%) |
Aug 22, 2005 | 40.93 | 41.26 | 40.82 | 41.09 | 1,304,690 | +0.12(+0.28%) |
Aug 19, 2005 | 41.22 | 41.41 | 40.92 | 40.98 | 1,004,083 | -0.24(-0.58%) |
Aug 18, 2005 | 41.49 | 41.57 | 41.17 | 41.22 | 1,566,865 | -0.47(-1.13%) |
Aug 17, 2005 | 41.56 | 41.79 | 41.50 | 41.69 | 1,994,008 | +0.28(+0.69%) |
Aug 16, 2005 | 41.53 | 41.69 | 41.41 | 41.41 | 1,351,551 | -0.25(-0.60%) |
Aug 15, 2005 | 41.70 | 41.81 | 41.49 | 41.65 | 1,450,443 | -0.14(-0.34%) |
Aug 12, 2005 | 42.07 | 42.14 | 41.53 | 41.80 | 1,409,425 | -0.47(-1.12%) |
Aug 11, 2005 | 42.14 | 42.42 | 42.09 | 42.27 | 1,309,298 | -0.01(-0.02%) |
Aug 10, 2005 | 41.84 | 42.61 | 41.73 | 42.28 | 1,557,875 | +0.41(+0.98%) |
Aug 09, 2005 | 41.52 | 41.89 | 41.49 | 41.87 | 1,434,935 | +0.44(+1.05%) |
Aug 08, 2005 | 41.42 | 41.62 | 41.33 | 41.43 | 1,034,874 | -0.04(-0.09%) |
Aug 05, 2005 | 41.33 | 41.61 | 41.28 | 41.47 | 1,514,722 | +0.04(+0.09%) |
Aug 04, 2005 | 41.25 | 41.63 | 41.20 | 41.43 | 2,364,513 | +0.14(+0.34%) |
Aug 03, 2005 | 40.84 | 41.38 | 40.67 | 41.29 | 1,503,934 | -0.01(-0.02%) |
Aug 02, 2005 | 40.13 | 41.38 | 40.08 | 41.30 | 2,352,713 | +1.25(+3.11%) |
Aug 01, 2005 | 40.09 | 40.36 | 40.02 | 40.05 | 1,874,776 | +0.01(+0.02%) |
Jul 29, 2005 | 40.36 | 40.48 | 39.91 | 40.04 | 1,549,559 | -0.36(-0.88%) |
Jul 28, 2005 | 40.49 | 41.20 | 40.27 | 40.40 | 2,726,927 | +0.34(+0.84%) |
Jul 27, 2005 | 39.88 | 40.32 | 39.79 | 40.06 | 1,425,607 | +0.18(+0.45%) |
Jul 26, 2005 | 39.47 | 40.04 | 39.28 | 39.88 | 1,915,344 | +0.63(+1.61%) |
Jul 25, 2005 | 39.55 | 39.80 | 39.11 | 39.25 | 2,429,242 | -0.41(-1.03%) |
Jul 22, 2005 | 40.24 | 40.31 | 39.51 | 39.66 | 2,106,497 | -0.43(-1.07%) |
Jul 21, 2005 | 40.93 | 40.93 | 40.08 | 40.09 | 1,246,142 | -0.85(-2.07%) |
Jul 20, 2005 | 40.53 | 41.03 | 40.44 | 40.93 | 1,665,419 | +0.40(+0.99%) |
Jul 19, 2005 | 40.68 | 40.76 | 40.33 | 40.53 | 988,238 | -0.18(-0.44%) |
Jul 18, 2005 | 40.26 | 40.92 | 40.26 | 40.71 | 1,256,144 | +0.47(+1.17%) |
Jul 15, 2005 | 40.35 | 40.38 | 39.86 | 40.24 | 954,076 | -0.11(-0.26%) |
Jul 14, 2005 | 40.62 | 40.84 | 40.18 | 40.35 | 1,030,604 | +0.28(+0.71%) |
Jul 13, 2005 | 39.76 | 40.25 | 39.63 | 40.06 | 1,004,420 | +0.20(+0.49%) |
Jul 12, 2005 | 40.13 | 40.21 | 39.75 | 39.87 | 1,250,974 | -0.36(-0.91%) |
Jul 11, 2005 | 40.04 | 40.36 | 39.90 | 40.23 | 2,317,090 | +0.59(+1.48%) |
Jul 08, 2005 | 39.17 | 39.81 | 39.15 | 39.64 | 1,377,847 | +0.43(+1.09%) |
Jul 07, 2005 | 39.07 | 39.44 | 38.65 | 39.22 | 2,049,297 | -0.20(-0.52%) |
Jul 06, 2005 | 39.92 | 40.09 | 39.35 | 39.42 | 1,511,800 | -0.50(-1.25%) |
Jul 05, 2005 | 39.95 | 40.12 | 39.87 | 39.92 | 1,937,370 | -0.04(-0.09%) |