Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.64 | 39.94 | 39.48 | 39.89 | 6,278,158 | +0.07(+0.17%) |
Sep 29, 2005 | 38.98 | 39.87 | 38.90 | 39.82 | 9,713,869 | +0.84(+2.16%) |
Sep 28, 2005 | 38.66 | 39.23 | 38.66 | 38.98 | 6,473,028 | +0.25(+0.65%) |
Sep 27, 2005 | 38.35 | 39.04 | 38.32 | 38.73 | 7,099,829 | +0.34(+0.89%) |
Sep 26, 2005 | 38.59 | 38.87 | 38.35 | 38.39 | 5,723,300 | -0.02(-0.06%) |
Sep 23, 2005 | 38.41 | 38.79 | 38.16 | 38.41 | 6,601,228 | -0.19(-0.50%) |
Sep 22, 2005 | 38.30 | 38.88 | 38.11 | 38.60 | 6,733,079 | +0.33(+0.87%) |
Sep 21, 2005 | 38.45 | 39.05 | 38.16 | 38.27 | 11,749,791 | -0.48(-1.24%) |
Sep 20, 2005 | 38.82 | 39.26 | 38.60 | 38.75 | 10,071,559 | +0.11(+0.29%) |
Sep 19, 2005 | 38.50 | 38.85 | 38.08 | 38.64 | 6,953,914 | +0.18(+0.48%) |
Sep 16, 2005 | 38.45 | 38.59 | 38.32 | 38.45 | 10,624,929 | +0.00(+0.00%) |
Sep 15, 2005 | 38.84 | 38.84 | 38.27 | 38.45 | 3,610,296 | -0.35(-0.90%) |
Sep 14, 2005 | 39.10 | 39.35 | 38.73 | 38.80 | 5,667,855 | -0.09(-0.23%) |
Sep 13, 2005 | 38.82 | 39.11 | 38.74 | 38.89 | 4,532,986 | -0.27(-0.68%) |
Sep 12, 2005 | 39.04 | 39.28 | 38.93 | 39.15 | 5,862,995 | +0.32(+0.82%) |
Sep 09, 2005 | 38.73 | 38.93 | 38.51 | 38.84 | 4,265,496 | +0.22(+0.57%) |
Sep 08, 2005 | 38.59 | 38.90 | 38.38 | 38.62 | 4,229,660 | +0.13(+0.33%) |
Sep 07, 2005 | 38.59 | 38.63 | 38.30 | 38.49 | 4,206,941 | +0.09(+0.23%) |
Sep 06, 2005 | 37.77 | 38.49 | 37.76 | 38.40 | 7,254,535 | +0.81(+2.16%) |
Sep 02, 2005 | 37.59 | 38.10 | 37.51 | 37.59 | 4,293,895 | -0.42(-1.11%) |
Sep 01, 2005 | 37.62 | 38.22 | 37.42 | 38.01 | 6,890,625 | +0.39(+1.04%) |
Aug 31, 2005 | 37.90 | 37.96 | 37.11 | 37.62 | 7,299,973 | -0.12(-0.31%) |
Aug 30, 2005 | 37.82 | 37.93 | 37.34 | 37.74 | 5,432,010 | -0.14(-0.37%) |
Aug 29, 2005 | 37.71 | 38.10 | 37.70 | 37.88 | 5,629,855 | -0.25(-0.66%) |
Aug 26, 2005 | 38.17 | 38.39 | 37.79 | 38.13 | 3,620,168 | -0.04(-0.12%) |
Aug 25, 2005 | 38.13 | 38.34 | 37.93 | 38.17 | 4,510,943 | +0.07(+0.17%) |
Aug 24, 2005 | 38.64 | 38.95 | 38.09 | 38.10 | 5,958,334 | -0.64(-1.66%) |
Aug 23, 2005 | 38.81 | 38.84 | 38.59 | 38.75 | 5,416,458 | +0.08(+0.21%) |
Aug 22, 2005 | 38.64 | 38.88 | 38.30 | 38.67 | 4,494,715 | +0.18(+0.48%) |
Aug 19, 2005 | 38.51 | 38.70 | 38.42 | 38.48 | 5,111,104 | -0.19(-0.50%) |
Aug 18, 2005 | 38.82 | 38.84 | 38.43 | 38.67 | 8,603,477 | -0.41(-1.04%) |
Aug 17, 2005 | 39.20 | 39.35 | 39.05 | 39.08 | 5,732,090 | -0.08(-0.21%) |
Aug 16, 2005 | 39.60 | 39.68 | 39.05 | 39.16 | 4,682,012 | -0.47(-1.19%) |
Aug 15, 2005 | 39.09 | 39.84 | 38.96 | 39.64 | 5,125,168 | +0.55(+1.42%) |
Aug 12, 2005 | 39.83 | 39.84 | 38.93 | 39.08 | 5,773,606 | -0.85(-2.13%) |
Aug 11, 2005 | 39.21 | 39.95 | 39.21 | 39.93 | 6,508,323 | +0.64(+1.64%) |
Aug 10, 2005 | 39.19 | 39.51 | 39.12 | 39.29 | 8,883,273 | +0.41(+1.05%) |
Aug 09, 2005 | 38.67 | 39.01 | 38.63 | 38.88 | 6,008,775 | +0.36(+0.92%) |
Aug 08, 2005 | 38.94 | 39.27 | 38.42 | 38.53 | 6,227,311 | -0.41(-1.04%) |
Aug 05, 2005 | 39.32 | 39.43 | 38.79 | 38.93 | 4,346,771 | -0.63(-1.59%) |
Aug 04, 2005 | 40.08 | 40.08 | 39.34 | 39.56 | 5,366,828 | -0.68(-1.69%) |
Aug 03, 2005 | 39.49 | 40.30 | 39.31 | 40.24 | 6,381,205 | +0.59(+1.49%) |
Aug 02, 2005 | 39.21 | 39.93 | 39.11 | 39.65 | 5,668,531 | +0.58(+1.48%) |
Aug 01, 2005 | 39.31 | 39.61 | 39.01 | 39.07 | 5,122,463 | -0.16(-0.40%) |
Jul 29, 2005 | 39.64 | 39.76 | 39.08 | 39.23 | 4,735,158 | -0.38(-0.97%) |
Jul 28, 2005 | 39.55 | 39.76 | 39.26 | 39.61 | 5,063,096 | +0.04(+0.11%) |
Jul 27, 2005 | 39.75 | 39.81 | 39.16 | 39.57 | 4,203,560 | -0.15(-0.37%) |
Jul 26, 2005 | 39.97 | 40.03 | 39.68 | 39.72 | 3,814,632 | -0.18(-0.46%) |
Jul 25, 2005 | 40.04 | 40.38 | 39.69 | 39.90 | 5,599,562 | -0.03(-0.07%) |
Jul 22, 2005 | 39.55 | 39.98 | 39.45 | 39.93 | 3,855,336 | +0.46(+1.16%) |
Jul 21, 2005 | 39.78 | 39.86 | 39.35 | 39.47 | 5,185,752 | -0.27(-0.69%) |
Jul 20, 2005 | 39.51 | 39.96 | 39.45 | 39.75 | 5,944,675 | +0.18(+0.45%) |
Jul 19, 2005 | 39.84 | 40.12 | 39.55 | 39.57 | 7,384,223 | +0.08(+0.21%) |
Jul 18, 2005 | 39.56 | 39.73 | 39.43 | 39.49 | 6,336,714 | -0.18(-0.45%) |
Jul 15, 2005 | 39.82 | 39.89 | 39.42 | 39.67 | 4,827,927 | -0.06(-0.15%) |
Jul 14, 2005 | 39.92 | 40.09 | 39.60 | 39.72 | 7,793,436 | +0.18(+0.47%) |
Jul 13, 2005 | 39.38 | 39.67 | 39.29 | 39.54 | 6,939,038 | -0.03(-0.07%) |
Jul 12, 2005 | 39.71 | 39.78 | 39.26 | 39.57 | 8,272,564 | -0.04(-0.11%) |
Jul 11, 2005 | 39.21 | 39.61 | 39.15 | 39.61 | 11,911,394 | +0.33(+0.85%) |
Jul 08, 2005 | 39.37 | 39.42 | 39.14 | 39.28 | 7,822,511 | -0.16(-0.41%) |
Jul 07, 2005 | 38.99 | 39.49 | 38.76 | 39.44 | 6,646,396 | -0.01(-0.04%) |
Jul 06, 2005 | 39.76 | 39.84 | 39.45 | 39.46 | 6,230,286 | -0.30(-0.76%) |
Jul 05, 2005 | 39.40 | 39.93 | 39.27 | 39.76 | 7,880,390 | +0.55(+1.40%) |