Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.00 | 40.59 | 39.82 | 40.32 | 5,825,064 | +0.52(+1.31%) |
Sep 29, 2005 | 39.51 | 39.97 | 39.31 | 39.80 | 4,491,981 | +0.30(+0.76%) |
Sep 28, 2005 | 40.31 | 40.88 | 39.12 | 39.50 | 5,636,247 | -0.80(-1.99%) |
Sep 27, 2005 | 40.08 | 40.48 | 39.74 | 40.30 | 5,008,751 | +0.26(+0.65%) |
Sep 26, 2005 | 40.08 | 40.19 | 39.53 | 40.04 | 6,821,307 | -0.40(-0.98%) |
Sep 23, 2005 | 40.58 | 40.56 | 39.91 | 40.44 | 4,640,878 | +0.63(+1.59%) |
Sep 22, 2005 | 39.81 | 40.22 | 39.66 | 39.81 | 6,206,341 | +0.61(+1.56%) |
Sep 21, 2005 | 38.99 | 39.52 | 38.68 | 39.20 | 6,152,872 | +0.21(+0.53%) |
Sep 20, 2005 | 39.43 | 39.69 | 38.91 | 38.99 | 5,471,761 | -0.11(-0.28%) |
Sep 19, 2005 | 39.60 | 39.89 | 38.88 | 39.10 | 4,940,859 | -0.51(-1.30%) |
Sep 16, 2005 | 39.81 | 39.93 | 39.18 | 39.62 | 7,098,851 | -0.01(-0.03%) |
Sep 15, 2005 | 40.04 | 40.17 | 39.37 | 39.63 | 4,001,144 | -0.38(-0.96%) |
Sep 14, 2005 | 40.77 | 40.90 | 39.92 | 40.02 | 4,356,196 | -0.75(-1.85%) |
Sep 13, 2005 | 40.72 | 41.10 | 40.42 | 40.77 | 5,382,451 | +0.08(+0.19%) |
Sep 12, 2005 | 40.46 | 40.70 | 40.32 | 40.70 | 3,551,829 | +0.30(+0.73%) |
Sep 09, 2005 | 40.32 | 40.46 | 40.09 | 40.40 | 3,839,280 | +0.36(+0.91%) |
Sep 08, 2005 | 39.95 | 40.65 | 39.73 | 40.04 | 5,798,257 | -0.51(-1.25%) |
Sep 07, 2005 | 40.46 | 40.59 | 40.14 | 40.54 | 7,229,683 | +0.38(+0.96%) |
Sep 06, 2005 | 40.16 | 40.37 | 39.43 | 40.16 | 11,348,109 | +0.18(+0.45%) |
Sep 02, 2005 | 39.26 | 40.36 | 39.12 | 39.98 | 10,201,949 | +0.90(+2.30%) |
Sep 01, 2005 | 38.42 | 39.12 | 38.30 | 39.08 | 9,355,623 | +1.00(+2.61%) |
Aug 31, 2005 | 37.14 | 38.20 | 36.98 | 38.09 | 8,454,080 | +1.17(+3.18%) |
Aug 30, 2005 | 36.65 | 37.00 | 36.34 | 36.91 | 3,982,495 | +0.05(+0.15%) |
Aug 29, 2005 | 36.48 | 37.00 | 36.41 | 36.86 | 3,434,547 | +0.14(+0.39%) |
Aug 26, 2005 | 36.71 | 37.06 | 36.47 | 36.71 | 3,888,378 | +0.06(+0.17%) |
Aug 25, 2005 | 36.53 | 37.09 | 36.52 | 36.65 | 4,062,480 | +0.13(+0.36%) |
Aug 24, 2005 | 37.48 | 37.48 | 36.38 | 36.52 | 5,572,434 | -1.02(-2.71%) |
Aug 23, 2005 | 37.65 | 37.87 | 37.24 | 37.54 | 3,347,423 | -0.08(-0.22%) |
Aug 22, 2005 | 37.75 | 38.09 | 37.44 | 37.62 | 4,647,580 | -0.01(-0.02%) |
Aug 19, 2005 | 36.65 | 37.72 | 36.47 | 37.63 | 5,987,511 | +1.15(+3.14%) |
Aug 18, 2005 | 36.62 | 36.65 | 36.17 | 36.48 | 4,085,937 | -0.21(-0.58%) |
Aug 17, 2005 | 36.79 | 36.96 | 36.54 | 36.69 | 3,286,815 | -0.16(-0.43%) |
Aug 16, 2005 | 37.34 | 37.68 | 36.80 | 36.85 | 7,186,266 | -1.08(-2.84%) |
Aug 15, 2005 | 37.90 | 38.00 | 37.45 | 37.93 | 2,579,917 | +0.32(+0.84%) |
Aug 12, 2005 | 38.00 | 38.00 | 37.41 | 37.61 | 3,565,087 | -0.48(-1.26%) |
Aug 11, 2005 | 37.85 | 38.09 | 37.63 | 38.09 | 4,018,627 | +0.34(+0.91%) |
Aug 10, 2005 | 37.50 | 38.16 | 37.45 | 37.75 | 6,315,027 | +0.45(+1.21%) |
Aug 09, 2005 | 37.06 | 37.34 | 36.84 | 37.30 | 3,296,139 | +0.45(+1.23%) |
Aug 08, 2005 | 37.05 | 37.23 | 36.72 | 36.84 | 2,976,636 | +0.05(+0.13%) |
Aug 05, 2005 | 37.06 | 37.17 | 36.67 | 36.80 | 3,788,288 | -0.28(-0.76%) |
Aug 04, 2005 | 37.11 | 37.22 | 36.87 | 37.08 | 4,170,730 | -0.25(-0.68%) |
Aug 03, 2005 | 37.22 | 37.38 | 37.05 | 37.33 | 4,697,115 | -0.05(-0.13%) |
Aug 02, 2005 | 37.10 | 37.46 | 37.01 | 37.38 | 4,444,485 | +0.30(+0.81%) |
Aug 01, 2005 | 37.20 | 37.37 | 36.89 | 37.08 | 4,357,944 | +0.08(+0.20%) |
Jul 29, 2005 | 37.10 | 37.30 | 36.62 | 37.00 | 7,894,622 | -0.37(-0.99%) |
Jul 28, 2005 | 36.38 | 37.48 | 36.24 | 37.37 | 11,153,610 | +1.14(+3.14%) |
Jul 27, 2005 | 35.69 | 36.23 | 35.42 | 36.23 | 7,882,966 | +0.67(+1.87%) |
Jul 26, 2005 | 35.69 | 35.85 | 35.42 | 35.57 | 4,046,891 | -0.02(-0.06%) |
Jul 25, 2005 | 36.07 | 36.15 | 35.43 | 35.59 | 5,550,289 | -0.38(-1.07%) |
Jul 22, 2005 | 36.21 | 36.27 | 35.53 | 35.97 | 7,457,691 | +0.08(+0.21%) |
Jul 21, 2005 | 36.56 | 36.69 | 35.73 | 35.90 | 12,123,774 | -0.62(-1.69%) |
Jul 20, 2005 | 36.44 | 36.79 | 35.84 | 36.52 | 14,880,416 | -0.14(-0.37%) |
Jul 19, 2005 | 35.95 | 36.67 | 35.87 | 36.65 | 20,080,170 | +1.77(+5.08%) |
Jul 18, 2005 | 34.83 | 35.28 | 34.81 | 34.88 | 6,038,066 | +0.10(+0.30%) |
Jul 15, 2005 | 35.01 | 35.01 | 34.47 | 34.78 | 7,473,571 | -0.23(-0.65%) |
Jul 14, 2005 | 34.46 | 35.07 | 33.98 | 35.01 | 10,248,133 | +17.87(+104.33%) |
Jul 13, 2005 | 16.98 | 17.14 | 16.92 | 17.13 | 22,878,626 | +0.15(+0.89%) |
Jul 12, 2005 | 17.15 | 17.16 | 16.88 | 16.98 | 11,085,426 | -0.17(-1.01%) |
Jul 11, 2005 | 17.06 | 17.19 | 16.95 | 17.15 | 6,798,288 | +0.22(+1.29%) |
Jul 08, 2005 | 16.77 | 17.06 | 16.69 | 16.94 | 8,468,503 | +0.23(+1.39%) |
Jul 07, 2005 | 16.35 | 16.73 | 16.30 | 16.70 | 8,172,457 | +0.35(+2.15%) |
Jul 06, 2005 | 16.40 | 16.49 | 16.28 | 16.35 | 7,402,036 | -0.15(-0.90%) |
Jul 05, 2005 | 16.45 | 16.56 | 16.37 | 16.50 | 6,424,151 | +0.04(+0.25%) |