Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.31 | 40.25 | 39.28 | 39.90 | 1,125,828 | +0.57(+1.44%) |
Sep 29, 2005 | 38.74 | 39.46 | 38.41 | 39.34 | 1,160,417 | +0.56(+1.44%) |
Sep 28, 2005 | 38.86 | 39.01 | 38.42 | 38.78 | 890,420 | -0.08(-0.21%) |
Sep 27, 2005 | 39.01 | 39.07 | 38.58 | 38.86 | 884,039 | -0.12(-0.31%) |
Sep 26, 2005 | 38.87 | 39.13 | 38.61 | 38.98 | 736,280 | +0.17(+0.43%) |
Sep 23, 2005 | 38.81 | 39.07 | 38.41 | 38.81 | 656,187 | +0.06(+0.15%) |
Sep 22, 2005 | 38.87 | 38.94 | 38.03 | 38.75 | 1,064,709 | -0.07(-0.18%) |
Sep 21, 2005 | 39.25 | 39.28 | 38.81 | 38.82 | 1,224,055 | -0.49(-1.24%) |
Sep 20, 2005 | 39.66 | 39.83 | 39.24 | 39.31 | 940,793 | -0.37(-0.93%) |
Sep 19, 2005 | 40.10 | 40.33 | 39.66 | 39.68 | 1,365,770 | -0.70(-1.73%) |
Sep 16, 2005 | 39.95 | 40.70 | 39.80 | 40.38 | 3,705,411 | +0.13(+0.33%) |
Sep 15, 2005 | 40.46 | 40.59 | 40.13 | 40.25 | 1,025,083 | -0.21(-0.52%) |
Sep 14, 2005 | 40.57 | 40.78 | 40.19 | 40.46 | 1,380,882 | -0.02(-0.06%) |
Sep 13, 2005 | 40.84 | 40.85 | 40.33 | 40.48 | 1,354,184 | -0.72(-1.75%) |
Sep 12, 2005 | 41.67 | 41.68 | 41.11 | 41.20 | 1,333,699 | -0.71(-1.69%) |
Sep 09, 2005 | 41.21 | 41.96 | 41.21 | 41.91 | 1,226,909 | +0.72(+1.75%) |
Sep 08, 2005 | 41.03 | 41.43 | 40.95 | 41.19 | 953,386 | -0.02(-0.06%) |
Sep 07, 2005 | 41.72 | 41.72 | 41.06 | 41.21 | 1,247,058 | -0.46(-1.10%) |
Sep 06, 2005 | 40.77 | 41.81 | 40.69 | 41.67 | 1,096,612 | +1.19(+2.94%) |
Sep 02, 2005 | 40.68 | 40.93 | 40.35 | 40.48 | 1,031,296 | -0.18(-0.44%) |
Sep 01, 2005 | 40.20 | 41.25 | 40.13 | 40.66 | 1,831,885 | +0.45(+1.11%) |
Aug 31, 2005 | 39.37 | 40.41 | 39.34 | 40.21 | 1,437,131 | +0.85(+2.15%) |
Aug 30, 2005 | 39.38 | 39.48 | 39.15 | 39.37 | 1,174,018 | -0.07(-0.18%) |
Aug 29, 2005 | 39.60 | 39.81 | 39.27 | 39.44 | 877,323 | -0.29(-0.72%) |
Aug 26, 2005 | 40.14 | 40.24 | 39.66 | 39.72 | 1,224,559 | -0.22(-0.55%) |
Aug 25, 2005 | 39.60 | 40.28 | 39.58 | 39.94 | 1,316,741 | +0.35(+0.87%) |
Aug 24, 2005 | 39.44 | 39.74 | 39.35 | 39.60 | 1,177,040 | +0.26(+0.65%) |
Aug 23, 2005 | 39.31 | 39.49 | 39.24 | 39.34 | 1,129,354 | +0.04(+0.09%) |
Aug 22, 2005 | 39.28 | 39.58 | 39.19 | 39.31 | 1,407,579 | +0.05(+0.14%) |
Aug 19, 2005 | 39.41 | 39.44 | 39.19 | 39.25 | 4,551,336 | -0.20(-0.50%) |
Aug 18, 2005 | 39.20 | 39.45 | 38.82 | 39.45 | 26,126,780 | +0.25(+0.64%) |
Aug 17, 2005 | 38.88 | 39.38 | 38.68 | 39.20 | 2,733,052 | +0.17(+0.44%) |
Aug 16, 2005 | 38.71 | 39.31 | 38.62 | 39.03 | 5,275,527 | +1.49(+3.97%) |
Aug 15, 2005 | 36.98 | 37.79 | 36.92 | 37.54 | 592,550 | +0.43(+1.17%) |
Aug 12, 2005 | 36.94 | 37.22 | 36.76 | 37.10 | 457,383 | +0.15(+0.40%) |
Aug 11, 2005 | 36.69 | 36.95 | 36.69 | 36.95 | 570,218 | +0.27(+0.73%) |
Aug 10, 2005 | 36.90 | 37.14 | 36.59 | 36.69 | 1,399,352 | +0.15(+0.41%) |
Aug 09, 2005 | 36.30 | 36.92 | 36.25 | 36.54 | 1,187,954 | +0.24(+0.66%) |
Aug 08, 2005 | 37.49 | 37.49 | 35.55 | 36.30 | 1,669,013 | -1.19(-3.18%) |
Aug 05, 2005 | 38.44 | 38.44 | 37.25 | 37.49 | 1,418,829 | -1.10(-2.84%) |
Aug 04, 2005 | 38.71 | 38.89 | 38.49 | 38.59 | 953,218 | -0.29(-0.75%) |
Aug 03, 2005 | 38.74 | 39.22 | 38.44 | 38.88 | 1,243,196 | +0.17(+0.45%) |
Aug 02, 2005 | 39.07 | 39.18 | 38.67 | 38.71 | 2,406,301 | -0.36(-0.93%) |
Aug 01, 2005 | 38.86 | 39.79 | 38.59 | 39.07 | 3,009,765 | -0.68(-1.72%) |
Jul 29, 2005 | 39.72 | 39.79 | 39.60 | 39.75 | 363,858 | -0.08(-0.21%) |
Jul 28, 2005 | 39.31 | 39.96 | 39.21 | 39.84 | 312,982 | +0.53(+1.35%) |
Jul 27, 2005 | 39.47 | 39.59 | 38.89 | 39.31 | 434,044 | -0.17(-0.42%) |
Jul 26, 2005 | 39.07 | 39.50 | 38.90 | 39.47 | 293,168 | +0.39(+0.99%) |
Jul 25, 2005 | 38.82 | 39.09 | 38.82 | 39.09 | 472,663 | +0.15(+0.38%) |
Jul 22, 2005 | 38.85 | 39.07 | 38.77 | 38.94 | 358,485 | +0.09(+0.23%) |
Jul 21, 2005 | 39.63 | 39.66 | 38.60 | 38.85 | 523,707 | -0.89(-2.25%) |
Jul 20, 2005 | 39.00 | 39.75 | 38.95 | 39.74 | 222,647 | +0.60(+1.52%) |
Jul 19, 2005 | 38.86 | 39.20 | 38.86 | 39.15 | 393,074 | +0.27(+0.70%) |
Jul 18, 2005 | 38.80 | 39.06 | 38.53 | 38.87 | 209,046 | +0.09(+0.23%) |
Jul 15, 2005 | 38.68 | 38.79 | 38.41 | 38.78 | 617,736 | +0.03(+0.08%) |
Jul 14, 2005 | 39.45 | 39.45 | 38.65 | 38.75 | 908,218 | -0.70(-1.78%) |
Jul 13, 2005 | 39.43 | 39.52 | 39.13 | 39.46 | 694,303 | +0.04(+0.11%) |
Jul 12, 2005 | 39.46 | 39.83 | 39.27 | 39.41 | 608,669 | -0.04(-0.11%) |
Jul 11, 2005 | 39.25 | 39.84 | 39.19 | 39.46 | 332,291 | +0.20(+0.50%) |
Jul 08, 2005 | 38.19 | 39.27 | 38.08 | 39.26 | 702,698 | +1.05(+2.74%) |
Jul 07, 2005 | 37.52 | 38.22 | 37.49 | 38.21 | 223,150 | +0.13(+0.34%) |
Jul 06, 2005 | 38.12 | 38.23 | 38.03 | 38.08 | 538,483 | -0.17(-0.45%) |
Jul 05, 2005 | 37.82 | 38.26 | 37.70 | 38.25 | 321,881 | +0.42(+1.10%) |