Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 36.99 | 37.57 | 36.93 | 37.18 | 1,726,645 | +0.18(+0.47%) |
Sep 29, 2005 | 36.19 | 37.08 | 36.06 | 37.00 | 2,513,115 | +0.76(+2.10%) |
Sep 28, 2005 | 36.50 | 36.62 | 35.92 | 36.24 | 2,200,720 | -0.06(-0.17%) |
Sep 27, 2005 | 36.18 | 36.39 | 35.96 | 36.30 | 2,172,212 | +0.13(+0.35%) |
Sep 26, 2005 | 36.17 | 36.39 | 36.03 | 36.18 | 2,086,687 | -0.10(-0.26%) |
Sep 23, 2005 | 36.27 | 36.55 | 35.89 | 36.27 | 3,126,342 | +0.21(+0.57%) |
Sep 22, 2005 | 35.89 | 36.17 | 35.37 | 36.07 | 4,766,865 | +0.18(+0.49%) |
Sep 21, 2005 | 36.92 | 36.98 | 35.83 | 35.89 | 4,301,761 | -1.05(-2.85%) |
Sep 20, 2005 | 37.27 | 37.47 | 36.77 | 36.94 | 2,397,886 | -0.30(-0.81%) |
Sep 19, 2005 | 37.62 | 37.66 | 37.15 | 37.24 | 2,860,996 | -0.43(-1.15%) |
Sep 16, 2005 | 38.02 | 38.06 | 37.62 | 37.68 | 8,140,013 | -0.45(-1.17%) |
Sep 15, 2005 | 38.05 | 38.23 | 37.92 | 38.12 | 1,506,752 | +0.08(+0.20%) |
Sep 14, 2005 | 38.32 | 38.51 | 37.91 | 38.05 | 1,705,314 | -0.20(-0.52%) |
Sep 13, 2005 | 38.61 | 38.81 | 38.18 | 38.25 | 1,851,444 | -0.36(-0.94%) |
Sep 12, 2005 | 39.24 | 39.24 | 38.55 | 38.61 | 2,828,102 | -0.63(-1.60%) |
Sep 09, 2005 | 39.19 | 39.54 | 39.08 | 39.24 | 1,701,725 | +0.11(+0.27%) |
Sep 08, 2005 | 38.95 | 39.24 | 38.85 | 39.13 | 1,536,257 | +0.06(+0.14%) |
Sep 07, 2005 | 39.18 | 39.28 | 38.75 | 39.08 | 1,807,186 | -0.11(-0.28%) |
Sep 06, 2005 | 38.51 | 39.46 | 38.41 | 39.19 | 1,870,183 | +0.71(+1.84%) |
Sep 02, 2005 | 38.62 | 38.91 | 38.17 | 38.48 | 1,547,023 | +0.11(+0.27%) |
Sep 01, 2005 | 38.20 | 38.94 | 37.99 | 38.37 | 2,335,686 | +0.22(+0.57%) |
Aug 31, 2005 | 37.40 | 38.20 | 37.24 | 38.16 | 2,348,445 | +0.76(+2.03%) |
Aug 30, 2005 | 37.29 | 37.40 | 36.87 | 37.40 | 1,744,189 | +0.12(+0.31%) |
Aug 29, 2005 | 37.39 | 37.40 | 36.87 | 37.28 | 1,412,456 | -0.15(-0.39%) |
Aug 26, 2005 | 38.05 | 38.23 | 37.43 | 37.43 | 1,490,206 | -0.57(-1.49%) |
Aug 25, 2005 | 38.02 | 38.24 | 37.69 | 38.00 | 1,113,418 | +0.04(+0.09%) |
Aug 24, 2005 | 37.95 | 38.49 | 37.91 | 37.96 | 1,257,554 | +0.04(+0.09%) |
Aug 23, 2005 | 37.84 | 38.12 | 37.67 | 37.93 | 1,160,068 | +0.09(+0.24%) |
Aug 22, 2005 | 37.64 | 37.99 | 37.56 | 37.84 | 1,268,120 | +0.19(+0.49%) |
Aug 19, 2005 | 37.97 | 37.97 | 37.55 | 37.65 | 1,859,617 | -0.09(-0.24%) |
Aug 18, 2005 | 37.92 | 38.04 | 37.66 | 37.74 | 1,689,564 | -0.18(-0.48%) |
Aug 17, 2005 | 38.22 | 38.27 | 37.65 | 37.92 | 1,889,720 | -0.35(-0.90%) |
Aug 16, 2005 | 38.08 | 38.50 | 38.08 | 38.27 | 1,463,492 | +0.08(+0.20%) |
Aug 15, 2005 | 37.87 | 38.49 | 37.74 | 38.19 | 1,308,191 | -0.12(-0.30%) |
Aug 12, 2005 | 37.96 | 38.57 | 37.96 | 38.31 | 2,353,429 | +0.27(+0.70%) |
Aug 11, 2005 | 37.54 | 38.17 | 37.39 | 38.04 | 1,466,083 | +0.51(+1.35%) |
Aug 10, 2005 | 37.37 | 38.06 | 37.37 | 37.54 | 3,332,479 | +0.29(+0.77%) |
Aug 09, 2005 | 36.42 | 37.47 | 36.41 | 37.25 | 4,057,945 | +0.83(+2.29%) |
Aug 08, 2005 | 37.62 | 37.91 | 36.19 | 36.42 | 5,012,475 | -1.69(-4.42%) |
Aug 05, 2005 | 39.68 | 39.68 | 38.05 | 38.10 | 3,520,674 | -1.58(-3.98%) |
Aug 04, 2005 | 40.15 | 40.34 | 39.68 | 39.68 | 2,428,587 | -0.71(-1.76%) |
Aug 03, 2005 | 40.00 | 40.62 | 39.78 | 40.39 | 1,859,418 | +0.13(+0.31%) |
Aug 02, 2005 | 39.67 | 40.39 | 39.58 | 40.27 | 1,853,836 | +0.54(+1.36%) |
Aug 01, 2005 | 40.00 | 40.19 | 39.63 | 39.73 | 1,818,749 | -0.27(-0.68%) |
Jul 29, 2005 | 39.91 | 40.27 | 39.65 | 40.00 | 2,300,599 | +0.09(+0.23%) |
Jul 28, 2005 | 39.52 | 40.02 | 39.50 | 39.91 | 1,992,390 | +0.44(+1.11%) |
Jul 27, 2005 | 39.25 | 39.51 | 38.82 | 39.47 | 2,036,249 | +0.51(+1.30%) |
Jul 26, 2005 | 38.78 | 39.25 | 38.64 | 38.96 | 1,547,621 | +0.23(+0.60%) |
Jul 25, 2005 | 38.55 | 38.90 | 38.44 | 38.73 | 1,042,845 | +0.21(+0.53%) |
Jul 22, 2005 | 38.11 | 38.53 | 38.01 | 38.53 | 1,137,739 | +0.42(+1.11%) |
Jul 21, 2005 | 38.82 | 38.91 | 37.92 | 38.11 | 2,163,639 | -0.77(-1.97%) |
Jul 20, 2005 | 38.60 | 38.98 | 38.40 | 38.87 | 1,407,671 | +0.23(+0.58%) |
Jul 19, 2005 | 38.51 | 39.07 | 38.44 | 38.65 | 1,246,589 | +0.14(+0.36%) |
Jul 18, 2005 | 38.37 | 38.92 | 38.19 | 38.51 | 1,931,984 | +0.15(+0.38%) |
Jul 15, 2005 | 37.95 | 38.48 | 37.74 | 38.36 | 1,869,186 | +0.42(+1.10%) |
Jul 14, 2005 | 38.47 | 38.56 | 37.72 | 37.95 | 2,643,097 | -0.55(-1.43%) |
Jul 13, 2005 | 38.65 | 38.72 | 38.30 | 38.50 | 1,033,874 | -0.05(-0.13%) |
Jul 12, 2005 | 38.60 | 38.87 | 38.38 | 38.55 | 1,424,417 | -0.05(-0.13%) |
Jul 11, 2005 | 37.92 | 38.80 | 37.92 | 38.60 | 2,384,329 | +0.71(+1.88%) |
Jul 08, 2005 | 37.04 | 38.07 | 36.87 | 37.89 | 2,212,681 | +0.84(+2.27%) |
Jul 07, 2005 | 36.39 | 37.05 | 36.39 | 37.04 | 1,336,699 | +0.16(+0.44%) |
Jul 06, 2005 | 37.08 | 37.33 | 36.88 | 36.88 | 1,551,209 | -0.20(-0.53%) |
Jul 05, 2005 | 36.87 | 37.22 | 36.52 | 37.08 | 1,764,722 | +0.21(+0.56%) |