Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.12 | 40.30 | 39.91 | 40.30 | 840,511 | +0.08(+0.21%) |
Sep 29, 2005 | 40.67 | 40.73 | 40.05 | 40.21 | 1,307,477 | -0.53(-1.30%) |
Sep 28, 2005 | 40.28 | 41.04 | 40.17 | 40.74 | 1,010,305 | +0.24(+0.59%) |
Sep 27, 2005 | 40.53 | 40.81 | 40.21 | 40.50 | 734,081 | -0.02(-0.06%) |
Sep 26, 2005 | 40.71 | 40.89 | 40.30 | 40.53 | 993,911 | -0.02(-0.04%) |
Sep 23, 2005 | 40.37 | 40.64 | 40.06 | 40.54 | 1,095,397 | +0.28(+0.69%) |
Sep 22, 2005 | 39.97 | 40.30 | 39.70 | 40.27 | 1,355,227 | +0.26(+0.65%) |
Sep 21, 2005 | 40.62 | 40.73 | 39.99 | 40.00 | 1,296,938 | -0.98(-2.40%) |
Sep 20, 2005 | 40.99 | 41.36 | 40.80 | 40.99 | 739,806 | -0.05(-0.13%) |
Sep 19, 2005 | 41.22 | 41.22 | 40.92 | 41.04 | 640,792 | -0.33(-0.80%) |
Sep 16, 2005 | 41.14 | 41.38 | 40.91 | 41.37 | 1,723,439 | +0.25(+0.60%) |
Sep 15, 2005 | 41.37 | 41.46 | 41.04 | 41.13 | 695,569 | -0.23(-0.56%) |
Sep 14, 2005 | 41.60 | 41.68 | 41.34 | 41.36 | 909,080 | -0.11(-0.26%) |
Sep 13, 2005 | 41.35 | 41.76 | 41.35 | 41.46 | 1,517,605 | -0.29(-0.70%) |
Sep 12, 2005 | 41.51 | 41.85 | 41.50 | 41.76 | 831,143 | +0.25(+0.61%) |
Sep 09, 2005 | 41.43 | 41.53 | 41.12 | 41.50 | 809,675 | +0.20(+0.48%) |
Sep 08, 2005 | 41.16 | 41.37 | 41.08 | 41.30 | 1,303,834 | +0.03(+0.07%) |
Sep 07, 2005 | 41.23 | 41.37 | 41.09 | 41.27 | 1,137,163 | -0.18(-0.45%) |
Sep 06, 2005 | 41.31 | 41.56 | 41.13 | 41.46 | 1,039,320 | +0.22(+0.54%) |
Sep 02, 2005 | 40.91 | 41.30 | 40.90 | 41.23 | 850,270 | +0.35(+0.86%) |
Sep 01, 2005 | 40.30 | 40.94 | 40.30 | 40.88 | 1,244,243 | +0.43(+1.06%) |
Aug 31, 2005 | 40.45 | 40.45 | 39.36 | 40.45 | 1,266,492 | +0.57(+1.43%) |
Aug 30, 2005 | 40.35 | 40.35 | 39.76 | 39.88 | 1,080,174 | -0.47(-1.16%) |
Aug 29, 2005 | 40.15 | 40.40 | 39.81 | 40.35 | 939,265 | +0.05(+0.11%) |
Aug 26, 2005 | 40.35 | 40.47 | 39.92 | 40.30 | 1,143,928 | -0.04(-0.10%) |
Aug 25, 2005 | 40.70 | 40.80 | 40.30 | 40.34 | 1,077,052 | -0.35(-0.85%) |
Aug 24, 2005 | 41.04 | 41.30 | 40.67 | 40.69 | 923,001 | -0.43(-1.05%) |
Aug 23, 2005 | 41.23 | 41.42 | 41.05 | 41.12 | 1,030,082 | -0.19(-0.47%) |
Aug 22, 2005 | 41.18 | 41.59 | 41.12 | 41.31 | 593,302 | +0.16(+0.39%) |
Aug 19, 2005 | 41.62 | 41.64 | 41.12 | 41.15 | 652,112 | -0.25(-0.59%) |
Aug 18, 2005 | 41.13 | 41.49 | 41.07 | 41.40 | 759,453 | +0.15(+0.37%) |
Aug 17, 2005 | 41.28 | 41.50 | 41.10 | 41.24 | 816,831 | -0.04(-0.09%) |
Aug 16, 2005 | 41.84 | 41.96 | 41.28 | 41.28 | 930,808 | -0.55(-1.32%) |
Aug 15, 2005 | 41.73 | 42.09 | 41.63 | 41.83 | 841,813 | +0.09(+0.22%) |
Aug 12, 2005 | 41.70 | 41.93 | 41.53 | 41.74 | 509,121 | -0.09(-0.22%) |
Aug 11, 2005 | 41.65 | 42.04 | 41.56 | 41.83 | 719,119 | +0.18(+0.42%) |
Aug 10, 2005 | 42.13 | 42.17 | 41.58 | 41.66 | 865,623 | -0.28(-0.66%) |
Aug 09, 2005 | 41.81 | 42.10 | 41.52 | 41.93 | 737,204 | +0.28(+0.66%) |
Aug 08, 2005 | 41.54 | 41.83 | 41.46 | 41.66 | 878,634 | +0.11(+0.26%) |
Aug 05, 2005 | 41.51 | 41.61 | 41.25 | 41.55 | 1,104,245 | -0.05(-0.11%) |
Aug 04, 2005 | 42.31 | 42.46 | 41.49 | 41.60 | 1,554,556 | -0.85(-1.99%) |
Aug 03, 2005 | 42.56 | 42.59 | 42.20 | 42.44 | 950,715 | -0.33(-0.77%) |
Aug 02, 2005 | 42.81 | 42.81 | 42.48 | 42.77 | 1,163,575 | +0.04(+0.09%) |
Aug 01, 2005 | 42.63 | 42.87 | 42.43 | 42.73 | 1,031,253 | +0.18(+0.42%) |
Jul 29, 2005 | 42.59 | 42.64 | 42.35 | 42.56 | 1,312,291 | -0.22(-0.50%) |
Jul 28, 2005 | 42.71 | 42.90 | 42.53 | 42.77 | 1,286,399 | +0.06(+0.14%) |
Jul 27, 2005 | 42.23 | 42.82 | 42.18 | 42.71 | 1,357,830 | +0.75(+1.80%) |
Jul 26, 2005 | 42.00 | 42.60 | 41.89 | 41.96 | 1,381,770 | +0.32(+0.76%) |
Jul 25, 2005 | 42.20 | 42.25 | 41.53 | 41.64 | 1,564,054 | -0.56(-1.33%) |
Jul 22, 2005 | 42.66 | 43.16 | 41.73 | 42.20 | 2,803,874 | +1.25(+3.06%) |
Jul 21, 2005 | 41.04 | 41.04 | 40.49 | 40.95 | 1,347,030 | -0.05(-0.13%) |
Jul 20, 2005 | 40.93 | 41.10 | 40.30 | 41.00 | 1,157,330 | +0.52(+1.29%) |
Jul 19, 2005 | 40.24 | 40.63 | 40.19 | 40.48 | 1,662,808 | +0.50(+1.25%) |
Jul 18, 2005 | 40.37 | 40.37 | 39.98 | 39.98 | 899,581 | -0.39(-0.97%) |
Jul 15, 2005 | 40.16 | 40.42 | 40.14 | 40.37 | 1,167,348 | +0.32(+0.81%) |
Jul 14, 2005 | 39.81 | 40.10 | 39.67 | 40.05 | 2,515,290 | +0.62(+1.58%) |
Jul 13, 2005 | 39.67 | 39.67 | 39.40 | 39.43 | 1,577,716 | -0.24(-0.60%) |
Jul 12, 2005 | 40.02 | 40.15 | 39.64 | 39.67 | 1,887,899 | -0.51(-1.26%) |
Jul 11, 2005 | 39.97 | 40.32 | 39.97 | 40.17 | 1,129,616 | -0.05(-0.11%) |
Jul 08, 2005 | 40.08 | 40.26 | 39.75 | 40.22 | 1,324,391 | +0.06(+0.15%) |
Jul 07, 2005 | 39.93 | 40.19 | 39.69 | 40.16 | 1,732,417 | +0.12(+0.29%) |
Jul 06, 2005 | 40.12 | 40.37 | 39.84 | 40.04 | 1,671,916 | -0.20(-0.50%) |
Jul 05, 2005 | 40.24 | 40.41 | 40.08 | 40.24 | 1,317,365 | -0.17(-0.42%) |