Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.81 | 41.84 | 40.76 | 41.35 | 1,977,526 | +0.44(+1.09%) |
Sep 29, 2005 | 40.72 | 41.00 | 39.91 | 40.90 | 1,315,175 | +0.08(+0.19%) |
Sep 28, 2005 | 41.19 | 41.52 | 40.77 | 40.83 | 1,892,628 | -0.36(-0.87%) |
Sep 27, 2005 | 40.55 | 41.39 | 40.37 | 41.19 | 1,885,324 | +0.43(+1.04%) |
Sep 26, 2005 | 41.47 | 41.74 | 39.77 | 40.76 | 3,526,224 | -0.64(-1.55%) |
Sep 23, 2005 | 41.40 | 41.57 | 40.10 | 41.40 | 2,163,412 | +0.43(+1.04%) |
Sep 22, 2005 | 39.91 | 41.09 | 39.29 | 40.98 | 2,601,028 | +1.10(+2.75%) |
Sep 21, 2005 | 38.97 | 40.20 | 38.87 | 39.88 | 2,828,410 | +0.16(+0.40%) |
Sep 20, 2005 | 41.22 | 41.22 | 38.97 | 39.72 | 3,942,139 | -1.60(-3.86%) |
Sep 19, 2005 | 42.23 | 42.23 | 40.87 | 41.32 | 1,271,456 | -0.98(-2.32%) |
Sep 16, 2005 | 42.50 | 42.65 | 41.51 | 42.30 | 1,581,301 | -0.07(-0.16%) |
Sep 15, 2005 | 42.50 | 42.75 | 41.89 | 42.37 | 694,214 | +0.11(+0.27%) |
Sep 14, 2005 | 42.81 | 42.96 | 42.04 | 42.25 | 1,146,014 | -0.35(-0.82%) |
Sep 13, 2005 | 42.98 | 43.05 | 42.23 | 42.60 | 1,634,865 | -0.51(-1.18%) |
Sep 12, 2005 | 43.12 | 43.41 | 42.46 | 43.11 | 1,386,311 | -0.09(-0.20%) |
Sep 09, 2005 | 43.68 | 44.07 | 43.04 | 43.20 | 2,014,894 | +0.13(+0.31%) |
Sep 08, 2005 | 43.00 | 43.87 | 42.56 | 43.07 | 2,218,247 | +0.04(+0.09%) |
Sep 07, 2005 | 40.51 | 43.70 | 40.50 | 43.03 | 5,201,951 | +2.67(+6.62%) |
Sep 06, 2005 | 39.44 | 40.64 | 39.44 | 40.36 | 2,329,927 | +0.53(+1.33%) |
Sep 02, 2005 | 39.39 | 39.96 | 38.66 | 39.83 | 1,440,510 | +0.15(+0.38%) |
Sep 01, 2005 | 39.92 | 40.81 | 38.97 | 39.68 | 2,678,622 | -0.25(-0.62%) |
Aug 31, 2005 | 40.24 | 40.57 | 38.73 | 39.92 | 2,366,447 | -0.32(-0.80%) |
Aug 30, 2005 | 40.72 | 41.16 | 39.41 | 40.24 | 2,144,781 | -0.66(-1.62%) |
Aug 29, 2005 | 40.41 | 40.92 | 39.67 | 40.90 | 1,374,879 | +0.49(+1.22%) |
Aug 26, 2005 | 41.02 | 40.91 | 40.02 | 40.41 | 1,610,094 | -0.60(-1.47%) |
Aug 25, 2005 | 39.96 | 41.03 | 39.77 | 41.02 | 2,085,289 | +1.33(+3.36%) |
Aug 24, 2005 | 39.50 | 40.32 | 39.39 | 39.69 | 1,212,917 | -0.05(-0.12%) |
Aug 23, 2005 | 40.64 | 41.19 | 39.42 | 39.73 | 2,402,016 | -0.60(-1.48%) |
Aug 22, 2005 | 39.49 | 41.55 | 39.48 | 40.33 | 2,327,174 | +0.84(+2.13%) |
Aug 19, 2005 | 40.11 | 40.55 | 39.29 | 39.49 | 1,113,093 | -0.61(-1.53%) |
Aug 18, 2005 | 40.50 | 40.78 | 39.86 | 40.10 | 1,127,278 | -0.63(-1.55%) |
Aug 17, 2005 | 39.35 | 41.19 | 39.35 | 40.73 | 2,230,738 | +1.47(+3.75%) |
Aug 16, 2005 | 40.31 | 40.53 | 38.95 | 39.26 | 1,803,285 | -1.28(-3.17%) |
Aug 15, 2005 | 40.17 | 40.81 | 39.86 | 40.55 | 1,178,407 | +0.58(+1.44%) |
Aug 12, 2005 | 40.38 | 40.53 | 38.87 | 39.97 | 2,776,117 | -0.51(-1.26%) |
Aug 11, 2005 | 41.05 | 41.23 | 40.18 | 40.48 | 1,210,694 | -0.62(-1.52%) |
Aug 10, 2005 | 40.87 | 41.56 | 40.85 | 41.10 | 1,732,254 | +0.34(+0.83%) |
Aug 09, 2005 | 39.72 | 40.86 | 39.72 | 40.76 | 1,434,477 | +1.15(+2.91%) |
Aug 08, 2005 | 40.15 | 40.24 | 39.35 | 39.61 | 1,388,111 | -0.84(-2.08%) |
Aug 05, 2005 | 40.62 | 40.67 | 40.00 | 40.45 | 1,231,865 | -0.10(-0.26%) |
Aug 04, 2005 | 40.93 | 41.34 | 39.90 | 40.55 | 2,490,618 | -1.09(-2.61%) |
Aug 03, 2005 | 42.32 | 43.05 | 41.42 | 41.64 | 2,444,888 | -1.39(-3.23%) |
Aug 02, 2005 | 42.51 | 43.08 | 42.23 | 43.03 | 2,087,618 | +0.35(+0.82%) |
Aug 01, 2005 | 42.46 | 42.96 | 42.43 | 42.68 | 1,327,454 | -0.26(-0.59%) |
Jul 29, 2005 | 42.75 | 43.24 | 42.27 | 42.94 | 2,664,966 | -0.52(-1.20%) |
Jul 28, 2005 | 40.62 | 44.18 | 40.15 | 43.45 | 4,185,929 | +1.98(+4.78%) |
Jul 27, 2005 | 41.09 | 41.57 | 40.95 | 41.47 | 2,133,349 | -0.17(-0.41%) |
Jul 26, 2005 | 41.83 | 42.51 | 41.14 | 41.64 | 1,246,897 | +0.29(+0.71%) |
Jul 25, 2005 | 42.60 | 42.69 | 41.22 | 41.35 | 2,032,043 | -1.38(-3.23%) |
Jul 22, 2005 | 42.56 | 42.83 | 42.04 | 42.73 | 941,180 | +0.09(+0.22%) |
Jul 21, 2005 | 42.30 | 42.70 | 41.57 | 42.63 | 1,856,108 | +0.14(+0.33%) |
Jul 20, 2005 | 41.28 | 42.52 | 41.16 | 42.49 | 2,038,183 | +1.29(+3.14%) |
Jul 19, 2005 | 41.09 | 41.52 | 40.90 | 41.20 | 864,433 | +0.02(+0.05%) |
Jul 18, 2005 | 41.45 | 41.61 | 41.02 | 41.18 | 887,087 | -0.20(-0.48%) |
Jul 15, 2005 | 40.74 | 41.74 | 40.63 | 41.38 | 1,702,085 | +0.77(+1.88%) |
Jul 14, 2005 | 40.28 | 40.85 | 40.22 | 40.61 | 1,083,029 | +0.26(+0.66%) |
Jul 13, 2005 | 40.21 | 40.46 | 40.08 | 40.35 | 671,137 | +0.05(+0.12%) |
Jul 12, 2005 | 40.20 | 40.71 | 39.87 | 40.30 | 2,928,869 | -0.01(-0.02%) |
Jul 11, 2005 | 39.77 | 40.47 | 39.68 | 40.31 | 1,326,819 | +0.68(+1.72%) |
Jul 08, 2005 | 38.40 | 39.85 | 38.40 | 39.63 | 1,222,444 | +0.80(+2.07%) |
Jul 07, 2005 | 37.55 | 39.06 | 37.55 | 38.83 | 1,506,777 | +0.50(+1.31%) |
Jul 06, 2005 | 38.26 | 38.78 | 38.12 | 38.33 | 1,036,875 | +0.44(+1.17%) |
Jul 05, 2005 | 37.52 | 38.26 | 37.30 | 37.88 | 799,225 | +0.29(+0.78%) |