Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.58 | 39.59 | 38.99 | 39.26 | 1,807,650 | -0.30(-0.77%) |
Sep 29, 2005 | 38.57 | 39.62 | 38.09 | 39.57 | 2,852,816 | +1.00(+2.60%) |
Sep 28, 2005 | 38.90 | 39.05 | 38.26 | 38.57 | 1,472,068 | -0.32(-0.84%) |
Sep 27, 2005 | 38.55 | 38.91 | 38.27 | 38.89 | 2,189,188 | +0.47(+1.23%) |
Sep 26, 2005 | 39.01 | 39.14 | 38.42 | 38.42 | 1,272,581 | -0.49(-1.27%) |
Sep 23, 2005 | 38.91 | 39.12 | 38.58 | 38.91 | 1,765,241 | +0.21(+0.54%) |
Sep 22, 2005 | 38.34 | 38.78 | 37.94 | 38.70 | 1,304,203 | +0.26(+0.67%) |
Sep 21, 2005 | 38.46 | 38.59 | 38.27 | 38.45 | 2,099,345 | -0.24(-0.63%) |
Sep 20, 2005 | 39.08 | 39.89 | 38.64 | 38.69 | 2,892,418 | -0.39(-1.00%) |
Sep 19, 2005 | 38.88 | 39.08 | 38.62 | 39.08 | 2,203,965 | -0.14(-0.36%) |
Sep 16, 2005 | 38.36 | 39.33 | 38.26 | 39.22 | 4,033,190 | +1.22(+3.21%) |
Sep 15, 2005 | 38.27 | 38.30 | 37.73 | 38.01 | 1,234,309 | -0.34(-0.88%) |
Sep 14, 2005 | 38.58 | 38.66 | 38.24 | 38.34 | 2,178,401 | +0.01(+0.02%) |
Sep 13, 2005 | 38.27 | 38.47 | 38.00 | 38.34 | 2,133,627 | +0.16(+0.41%) |
Sep 12, 2005 | 38.07 | 38.28 | 37.96 | 38.18 | 1,094,815 | -0.05(-0.14%) |
Sep 09, 2005 | 38.14 | 38.39 | 38.11 | 38.24 | 835,777 | +0.10(+0.27%) |
Sep 08, 2005 | 38.24 | 38.40 | 37.98 | 38.13 | 1,069,695 | -0.30(-0.79%) |
Sep 07, 2005 | 38.30 | 38.56 | 38.02 | 38.44 | 1,060,829 | +0.05(+0.14%) |
Sep 06, 2005 | 38.28 | 38.71 | 38.27 | 38.38 | 1,449,903 | +0.18(+0.48%) |
Sep 02, 2005 | 38.30 | 38.41 | 38.04 | 38.20 | 1,066,592 | -0.11(-0.28%) |
Sep 01, 2005 | 37.98 | 38.54 | 37.93 | 38.31 | 1,918,033 | +0.26(+0.68%) |
Aug 31, 2005 | 37.43 | 38.07 | 37.33 | 38.05 | 1,510,931 | +0.58(+1.55%) |
Aug 30, 2005 | 37.52 | 37.52 | 37.15 | 37.47 | 1,140,328 | -0.09(-0.25%) |
Aug 29, 2005 | 36.97 | 37.58 | 36.83 | 37.57 | 1,109,444 | +0.37(+1.00%) |
Aug 26, 2005 | 37.75 | 37.75 | 37.19 | 37.19 | 1,279,674 | -0.53(-1.40%) |
Aug 25, 2005 | 37.63 | 37.84 | 37.55 | 37.72 | 1,147,864 | +0.12(+0.31%) |
Aug 24, 2005 | 38.09 | 38.17 | 37.59 | 37.61 | 1,480,934 | -0.51(-1.35%) |
Aug 23, 2005 | 38.47 | 38.51 | 37.94 | 38.12 | 1,735,539 | -0.33(-0.86%) |
Aug 22, 2005 | 38.38 | 38.57 | 38.26 | 38.45 | 1,035,265 | +0.09(+0.25%) |
Aug 19, 2005 | 38.52 | 38.53 | 38.35 | 38.36 | 922,074 | +0.08(+0.21%) |
Aug 18, 2005 | 38.27 | 38.33 | 38.05 | 38.28 | 808,440 | +0.01(+0.04%) |
Aug 17, 2005 | 38.30 | 38.43 | 38.10 | 38.26 | 1,206,676 | +0.07(+0.20%) |
Aug 16, 2005 | 38.68 | 38.72 | 38.19 | 38.19 | 1,842,523 | -0.60(-1.55%) |
Aug 15, 2005 | 38.41 | 38.91 | 38.30 | 38.79 | 3,294,348 | +0.89(+2.36%) |
Aug 12, 2005 | 37.52 | 38.10 | 37.39 | 37.90 | 2,611,510 | +0.36(+0.96%) |
Aug 11, 2005 | 37.42 | 37.68 | 37.33 | 37.54 | 1,558,808 | +0.18(+0.49%) |
Aug 10, 2005 | 37.21 | 37.64 | 37.19 | 37.36 | 2,276,815 | +0.17(+0.46%) |
Aug 09, 2005 | 37.15 | 37.43 | 37.06 | 37.19 | 1,921,579 | +0.19(+0.51%) |
Aug 08, 2005 | 37.10 | 37.29 | 36.95 | 37.00 | 1,978,618 | +0.12(+0.31%) |
Aug 05, 2005 | 37.02 | 37.10 | 36.70 | 36.88 | 1,432,171 | -0.33(-0.89%) |
Aug 04, 2005 | 37.39 | 37.42 | 37.11 | 37.21 | 913,651 | -0.31(-0.83%) |
Aug 03, 2005 | 37.11 | 37.56 | 37.01 | 37.52 | 1,311,887 | +0.26(+0.69%) |
Aug 02, 2005 | 37.17 | 37.38 | 37.09 | 37.27 | 805,337 | +0.10(+0.27%) |
Aug 01, 2005 | 37.15 | 37.32 | 37.06 | 37.17 | 1,360,946 | +0.07(+0.18%) |
Jul 29, 2005 | 37.31 | 37.44 | 36.98 | 37.10 | 1,457,587 | -0.32(-0.87%) |
Jul 28, 2005 | 37.21 | 37.42 | 37.13 | 37.42 | 1,402,321 | +0.27(+0.73%) |
Jul 27, 2005 | 37.30 | 37.32 | 36.99 | 37.15 | 1,860,256 | -0.12(-0.31%) |
Jul 26, 2005 | 37.06 | 37.30 | 36.95 | 37.27 | 1,633,283 | -0.13(-0.34%) |
Jul 25, 2005 | 37.68 | 37.76 | 37.27 | 37.40 | 1,313,808 | -0.23(-0.61%) |
Jul 22, 2005 | 37.54 | 37.67 | 37.27 | 37.63 | 1,660,621 | +0.09(+0.25%) |
Jul 21, 2005 | 38.15 | 38.15 | 37.53 | 37.53 | 1,867,201 | -0.62(-1.61%) |
Jul 20, 2005 | 37.90 | 38.30 | 37.26 | 38.15 | 5,773,753 | +0.99(+2.68%) |
Jul 19, 2005 | 37.22 | 37.48 | 37.06 | 37.15 | 1,881,534 | -0.04(-0.11%) |
Jul 18, 2005 | 37.56 | 37.56 | 36.92 | 37.19 | 2,677,119 | -0.55(-1.45%) |
Jul 15, 2005 | 38.22 | 38.37 | 37.71 | 37.74 | 2,714,652 | -0.27(-0.71%) |
Jul 14, 2005 | 37.72 | 38.05 | 37.63 | 38.01 | 1,649,538 | +0.57(+1.52%) |
Jul 13, 2005 | 37.29 | 37.66 | 37.28 | 37.44 | 1,047,677 | -0.12(-0.31%) |
Jul 12, 2005 | 37.23 | 37.60 | 37.09 | 37.56 | 1,611,414 | +0.40(+1.07%) |
Jul 11, 2005 | 37.25 | 37.34 | 37.04 | 37.16 | 1,619,541 | +0.01(+0.04%) |
Jul 08, 2005 | 36.75 | 37.19 | 36.60 | 37.15 | 1,002,165 | +0.35(+0.96%) |
Jul 07, 2005 | 36.44 | 37.13 | 36.41 | 36.79 | 1,506,350 | -0.07(-0.20%) |
Jul 06, 2005 | 37.15 | 37.19 | 36.82 | 36.87 | 1,111,513 | -0.36(-0.96%) |
Jul 05, 2005 | 36.95 | 37.26 | 36.81 | 37.23 | 904,046 | +0.28(+0.75%) |