Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 41.80 | 41.83 | 41.21 | 41.40 | 8,631,325 | -0.31(-0.74%) |
Sep 29, 2005 | 41.18 | 41.77 | 41.15 | 41.70 | 9,607,804 | +0.35(+0.85%) |
Sep 28, 2005 | 41.39 | 41.61 | 41.28 | 41.35 | 8,519,277 | -0.16(-0.38%) |
Sep 27, 2005 | 41.80 | 41.84 | 41.30 | 41.51 | 9,544,672 | -0.27(-0.66%) |
Sep 26, 2005 | 42.02 | 42.16 | 41.71 | 41.78 | 9,144,022 | -0.08(-0.19%) |
Sep 23, 2005 | 41.86 | 42.46 | 41.80 | 41.86 | 11,945,362 | -0.45(-1.07%) |
Sep 22, 2005 | 42.17 | 42.74 | 42.14 | 42.31 | 11,065,644 | -0.01(-0.03%) |
Sep 21, 2005 | 41.84 | 42.72 | 41.81 | 42.33 | 10,965,367 | +0.20(+0.47%) |
Sep 20, 2005 | 42.35 | 42.39 | 42.06 | 42.13 | 8,103,188 | -0.16(-0.39%) |
Sep 19, 2005 | 42.64 | 42.65 | 42.20 | 42.29 | 11,032,779 | -0.35(-0.81%) |
Sep 16, 2005 | 42.25 | 42.67 | 42.10 | 42.64 | 19,864,810 | +0.53(+1.26%) |
Sep 15, 2005 | 42.12 | 42.19 | 41.97 | 42.11 | 6,078,079 | +0.05(+0.11%) |
Sep 14, 2005 | 42.18 | 42.33 | 41.90 | 42.06 | 11,091,172 | +0.16(+0.39%) |
Sep 13, 2005 | 42.20 | 42.33 | 41.87 | 41.90 | 10,196,015 | -0.41(-0.97%) |
Sep 12, 2005 | 42.35 | 42.49 | 42.21 | 42.31 | 9,054,751 | -0.03(-0.08%) |
Sep 09, 2005 | 42.10 | 42.51 | 41.93 | 42.35 | 7,833,082 | +0.41(+0.98%) |
Sep 08, 2005 | 42.52 | 42.52 | 41.84 | 41.93 | 9,882,496 | -0.46(-1.08%) |
Sep 07, 2005 | 41.87 | 42.45 | 41.83 | 42.39 | 11,949,795 | +0.66(+1.58%) |
Sep 06, 2005 | 41.38 | 41.88 | 41.35 | 41.73 | 11,271,548 | +0.58(+1.41%) |
Sep 02, 2005 | 41.44 | 41.59 | 41.12 | 41.15 | 6,303,549 | -0.15(-0.36%) |
Sep 01, 2005 | 41.33 | 41.69 | 41.14 | 41.30 | 9,392,422 | -0.17(-0.41%) |
Aug 31, 2005 | 41.21 | 41.54 | 40.60 | 41.47 | 11,696,045 | +0.26(+0.62%) |
Aug 30, 2005 | 41.00 | 41.25 | 40.79 | 41.21 | 10,373,487 | -0.01(-0.02%) |
Aug 29, 2005 | 40.42 | 41.29 | 40.33 | 41.22 | 9,573,257 | +0.70(+1.73%) |
Aug 26, 2005 | 40.52 | 40.83 | 40.52 | 40.52 | 7,931,066 | -0.39(-0.94%) |
Aug 25, 2005 | 40.92 | 41.34 | 40.85 | 40.91 | 9,389,518 | +0.18(+0.45%) |
Aug 24, 2005 | 41.01 | 41.17 | 40.65 | 40.72 | 12,113,662 | -0.33(-0.81%) |
Aug 23, 2005 | 41.55 | 41.59 | 40.84 | 41.06 | 13,618,431 | -0.48(-1.17%) |
Aug 22, 2005 | 41.87 | 41.91 | 41.42 | 41.54 | 8,225,324 | -0.05(-0.11%) |
Aug 19, 2005 | 41.82 | 41.97 | 41.58 | 41.59 | 9,357,264 | -0.44(-1.06%) |
Aug 18, 2005 | 41.51 | 42.16 | 41.42 | 42.03 | 14,217,189 | +0.49(+1.18%) |
Aug 17, 2005 | 41.36 | 41.72 | 41.33 | 41.54 | 8,527,379 | +0.32(+0.78%) |
Aug 16, 2005 | 41.42 | 41.46 | 41.11 | 41.22 | 8,322,544 | -0.22(-0.54%) |
Aug 15, 2005 | 41.49 | 41.60 | 41.23 | 41.44 | 8,258,495 | -0.14(-0.33%) |
Aug 12, 2005 | 41.89 | 41.98 | 41.52 | 41.58 | 7,417,757 | -0.49(-1.17%) |
Aug 11, 2005 | 41.77 | 42.20 | 41.70 | 42.07 | 7,166,605 | +0.30(+0.72%) |
Aug 10, 2005 | 41.97 | 42.30 | 41.70 | 41.77 | 8,179,924 | -0.11(-0.27%) |
Aug 09, 2005 | 41.62 | 41.88 | 41.51 | 41.88 | 7,033,463 | +0.38(+0.91%) |
Aug 08, 2005 | 41.57 | 41.66 | 41.36 | 41.50 | 6,117,517 | -0.07(-0.16%) |
Aug 05, 2005 | 41.88 | 41.92 | 41.57 | 41.57 | 7,672,730 | -0.40(-0.95%) |
Aug 04, 2005 | 42.35 | 42.49 | 41.95 | 41.97 | 6,189,820 | -0.47(-1.11%) |
Aug 03, 2005 | 42.12 | 42.53 | 42.07 | 42.44 | 7,782,332 | +0.16(+0.37%) |
Aug 02, 2005 | 42.29 | 42.33 | 41.98 | 42.28 | 8,491,151 | +0.09(+0.20%) |
Aug 01, 2005 | 42.03 | 42.75 | 42.03 | 42.20 | 11,233,333 | +0.35(+0.84%) |
Jul 29, 2005 | 42.31 | 42.38 | 41.83 | 41.84 | 9,390,588 | -0.50(-1.19%) |
Jul 28, 2005 | 42.18 | 42.42 | 41.95 | 42.35 | 9,770,296 | +0.12(+0.29%) |
Jul 27, 2005 | 41.28 | 42.37 | 41.23 | 42.22 | 16,492,991 | +1.22(+2.98%) |
Jul 26, 2005 | 41.11 | 41.46 | 41.00 | 41.00 | 20,299,090 | -0.44(-1.06%) |
Jul 25, 2005 | 42.03 | 42.06 | 41.41 | 41.44 | 10,305,769 | -0.64(-1.52%) |
Jul 22, 2005 | 42.13 | 42.13 | 41.87 | 42.08 | 8,260,635 | +0.22(+0.53%) |
Jul 21, 2005 | 42.44 | 42.44 | 41.85 | 41.85 | 15,057,011 | -0.64(-1.51%) |
Jul 20, 2005 | 42.44 | 42.50 | 42.10 | 42.50 | 11,178,150 | -0.04(-0.09%) |
Jul 19, 2005 | 42.23 | 42.56 | 42.20 | 42.54 | 16,920,850 | +0.27(+0.65%) |
Jul 18, 2005 | 42.42 | 42.57 | 42.16 | 42.26 | 9,073,706 | -0.28(-0.66%) |
Jul 15, 2005 | 42.24 | 42.62 | 42.24 | 42.54 | 9,888,305 | +0.28(+0.67%) |
Jul 14, 2005 | 42.33 | 42.44 | 42.08 | 42.26 | 9,968,710 | +0.12(+0.28%) |
Jul 13, 2005 | 42.27 | 42.45 | 42.10 | 42.14 | 10,409,562 | -0.24(-0.56%) |
Jul 12, 2005 | 42.38 | 42.52 | 42.27 | 42.38 | 7,859,527 | -0.01(-0.02%) |
Jul 11, 2005 | 42.05 | 42.40 | 41.94 | 42.38 | 9,979,563 | +0.33(+0.79%) |
Jul 08, 2005 | 41.80 | 42.06 | 41.56 | 42.05 | 12,451,945 | +0.24(+0.56%) |
Jul 07, 2005 | 41.93 | 41.93 | 41.55 | 41.82 | 12,715,478 | -0.15(-0.36%) |
Jul 06, 2005 | 42.46 | 42.48 | 41.97 | 41.97 | 10,183,939 | -0.46(-1.08%) |
Jul 05, 2005 | 42.13 | 42.69 | 42.12 | 42.42 | 9,833,122 | -0.07(-0.15%) |