Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.14 | 39.62 | 38.82 | 39.51 | 695,500 | +0.23(+0.59%) |
Sep 29, 2005 | 39.27 | 39.42 | 38.62 | 39.28 | 655,100 | +0.06(+0.15%) |
Sep 28, 2005 | 39.07 | 39.31 | 38.89 | 39.22 | 869,500 | +0.15(+0.38%) |
Sep 27, 2005 | 38.99 | 39.19 | 38.41 | 39.07 | 901,900 | -0.04(-0.10%) |
Sep 26, 2005 | 39.30 | 39.50 | 38.78 | 39.11 | 650,100 | -0.09(-0.23%) |
Sep 23, 2005 | 39.20 | 39.85 | 38.46 | 39.20 | 1,459,300 | -0.65(-1.63%) |
Sep 22, 2005 | 39.83 | 40.13 | 39.45 | 39.85 | 1,469,100 | -0.23(-0.57%) |
Sep 21, 2005 | 41.93 | 41.70 | 39.20 | 40.08 | 2,616,100 | -1.85(-4.41%) |
Sep 20, 2005 | 41.93 | 42.16 | 41.53 | 41.93 | 1,404,200 | -0.18(-0.43%) |
Sep 19, 2005 | 42.27 | 42.32 | 41.87 | 42.11 | 650,900 | -0.16(-0.38%) |
Sep 16, 2005 | 42.00 | 42.50 | 41.93 | 42.27 | 1,048,000 | +0.25(+0.59%) |
Sep 15, 2005 | 41.98 | 42.10 | 41.65 | 42.02 | 656,600 | +0.07(+0.17%) |
Sep 14, 2005 | 42.18 | 42.18 | 41.70 | 41.95 | 899,100 | +0.12(+0.29%) |
Sep 13, 2005 | 41.75 | 41.98 | 41.51 | 41.83 | 958,300 | +0.25(+0.60%) |
Sep 12, 2005 | 41.95 | 42.20 | 41.55 | 41.58 | 973,200 | -0.17(-0.41%) |
Sep 09, 2005 | 41.18 | 41.95 | 41.05 | 41.75 | 918,700 | +0.52(+1.26%) |
Sep 08, 2005 | 40.89 | 41.39 | 40.83 | 41.23 | 1,632,400 | +0.34(+0.83%) |
Sep 07, 2005 | 40.55 | 41.02 | 40.39 | 40.89 | 1,628,000 | +0.36(+0.89%) |
Sep 06, 2005 | 40.05 | 40.76 | 39.97 | 40.53 | 579,600 | +0.48(+1.20%) |
Sep 02, 2005 | 40.20 | 40.54 | 39.96 | 40.05 | 724,400 | -0.18(-0.45%) |
Sep 01, 2005 | 39.75 | 40.50 | 39.49 | 40.23 | 861,800 | +0.41(+1.03%) |
Aug 31, 2005 | 39.07 | 39.87 | 39.00 | 39.82 | 852,600 | +0.61(+1.56%) |
Aug 30, 2005 | 38.85 | 39.38 | 38.76 | 39.21 | 862,100 | +0.16(+0.41%) |
Aug 29, 2005 | 38.30 | 39.08 | 38.04 | 39.05 | 750,100 | +0.55(+1.43%) |
Aug 26, 2005 | 38.45 | 38.72 | 38.43 | 38.50 | 368,000 | -0.10(-0.26%) |
Aug 25, 2005 | 38.10 | 38.80 | 38.10 | 38.60 | 524,900 | +0.51(+1.34%) |
Aug 24, 2005 | 37.97 | 38.45 | 37.95 | 38.09 | 689,800 | -0.13(-0.34%) |
Aug 23, 2005 | 38.46 | 38.46 | 37.88 | 38.22 | 741,900 | -0.24(-0.62%) |
Aug 22, 2005 | 38.75 | 38.78 | 38.08 | 38.46 | 470,700 | -0.34(-0.88%) |
Aug 19, 2005 | 38.92 | 38.98 | 38.76 | 38.80 | 477,200 | +0.18(+0.47%) |
Aug 18, 2005 | 39.12 | 39.15 | 38.41 | 38.62 | 1,758,500 | -0.74(-1.88%) |
Aug 17, 2005 | 39.33 | 39.63 | 39.11 | 39.36 | 410,600 | -0.16(-0.40%) |
Aug 16, 2005 | 39.30 | 39.73 | 39.23 | 39.52 | 550,900 | +0.00(+0.00%) |
Aug 15, 2005 | 39.45 | 39.85 | 39.30 | 39.52 | 441,000 | -0.05(-0.13%) |
Aug 12, 2005 | 39.07 | 39.73 | 38.97 | 39.57 | 361,700 | +0.14(+0.36%) |
Aug 11, 2005 | 38.71 | 39.48 | 38.71 | 39.43 | 427,500 | +0.62(+1.60%) |
Aug 10, 2005 | 38.83 | 39.31 | 38.39 | 38.81 | 443,400 | +0.15(+0.39%) |
Aug 09, 2005 | 38.58 | 38.98 | 38.50 | 38.66 | 414,300 | +0.08(+0.21%) |
Aug 08, 2005 | 39.00 | 39.20 | 38.57 | 38.58 | 508,600 | -0.47(-1.20%) |
Aug 05, 2005 | 39.50 | 39.72 | 38.93 | 39.05 | 430,900 | -0.46(-1.16%) |
Aug 04, 2005 | 39.55 | 40.00 | 39.42 | 39.51 | 663,700 | -0.29(-0.73%) |
Aug 03, 2005 | 39.42 | 39.94 | 39.16 | 39.80 | 568,600 | +0.18(+0.45%) |
Aug 02, 2005 | 40.15 | 40.15 | 39.24 | 39.62 | 820,500 | -0.60(-1.49%) |
Aug 01, 2005 | 39.26 | 40.70 | 39.16 | 40.22 | 963,800 | +0.96(+2.45%) |
Jul 29, 2005 | 39.00 | 39.38 | 38.70 | 39.26 | 1,026,300 | +0.51(+1.32%) |
Jul 28, 2005 | 38.70 | 39.21 | 37.55 | 38.75 | 2,341,200 | -1.06(-2.66%) |
Jul 27, 2005 | 38.85 | 40.09 | 38.60 | 39.81 | 1,352,600 | +1.21(+3.13%) |
Jul 26, 2005 | 38.45 | 39.25 | 38.08 | 38.60 | 1,032,700 | +0.40(+1.05%) |
Jul 25, 2005 | 38.13 | 38.54 | 38.00 | 38.20 | 581,500 | -0.04(-0.10%) |
Jul 22, 2005 | 38.01 | 38.34 | 37.64 | 38.24 | 519,700 | +0.15(+0.39%) |
Jul 21, 2005 | 38.50 | 38.60 | 37.98 | 38.09 | 458,700 | -0.34(-0.88%) |
Jul 20, 2005 | 37.94 | 38.50 | 37.91 | 38.43 | 576,900 | +0.44(+1.16%) |
Jul 19, 2005 | 37.41 | 38.00 | 37.34 | 37.99 | 524,700 | +0.64(+1.71%) |
Jul 18, 2005 | 37.70 | 37.88 | 37.35 | 37.35 | 373,400 | -0.33(-0.88%) |
Jul 15, 2005 | 37.75 | 38.15 | 37.58 | 37.68 | 495,600 | -0.07(-0.19%) |
Jul 14, 2005 | 37.45 | 38.11 | 37.45 | 37.75 | 512,900 | +0.05(+0.13%) |
Jul 13, 2005 | 38.54 | 38.60 | 37.57 | 37.70 | 436,300 | -0.91(-2.36%) |
Jul 12, 2005 | 38.24 | 38.73 | 38.24 | 38.61 | 403,800 | +0.12(+0.31%) |
Jul 11, 2005 | 38.00 | 38.72 | 37.95 | 38.49 | 504,200 | +0.50(+1.32%) |
Jul 08, 2005 | 37.45 | 37.99 | 37.25 | 37.99 | 577,800 | +0.84(+2.26%) |
Jul 07, 2005 | 36.60 | 37.20 | 35.90 | 37.15 | 1,200,000 | +0.42(+1.14%) |
Jul 06, 2005 | 37.55 | 37.65 | 36.54 | 36.73 | 610,700 | -0.75(-2.00%) |
Jul 05, 2005 | 37.00 | 37.78 | 37.00 | 37.48 | 623,600 | +0.48(+1.30%) |