Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 38.65 | 39.13 | 38.61 | 39.06 | 120,379 | +0.22(+0.58%) |
Sep 29, 2005 | 38.77 | 38.85 | 38.40 | 38.83 | 44,188 | -0.04(-0.12%) |
Sep 28, 2005 | 38.98 | 39.15 | 38.72 | 38.88 | 70,701 | +0.01(+0.02%) |
Sep 27, 2005 | 39.10 | 39.10 | 38.72 | 38.87 | 38,698 | -0.63(-1.61%) |
Sep 26, 2005 | 39.18 | 39.79 | 39.18 | 39.51 | 72,174 | +0.70(+1.81%) |
Sep 23, 2005 | 38.80 | 39.08 | 38.45 | 38.80 | 107,257 | -0.01(-0.02%) |
Sep 22, 2005 | 38.69 | 38.97 | 38.46 | 38.81 | 77,932 | +0.04(+0.10%) |
Sep 21, 2005 | 39.19 | 39.23 | 38.76 | 38.77 | 39,099 | -0.72(-1.82%) |
Sep 20, 2005 | 40.23 | 40.28 | 39.41 | 39.49 | 65,746 | -0.71(-1.76%) |
Sep 19, 2005 | 39.45 | 40.33 | 39.38 | 40.20 | 114,621 | +1.10(+2.81%) |
Sep 16, 2005 | 39.16 | 39.24 | 39.03 | 39.10 | 115,692 | -0.07(-0.17%) |
Sep 15, 2005 | 39.33 | 39.38 | 39.13 | 39.17 | 25,843 | -0.29(-0.74%) |
Sep 14, 2005 | 39.66 | 40.02 | 39.19 | 39.46 | 173,405 | +0.10(+0.25%) |
Sep 13, 2005 | 39.63 | 39.72 | 39.36 | 39.36 | 46,062 | -0.50(-1.26%) |
Sep 12, 2005 | 39.28 | 39.89 | 39.27 | 39.86 | 83,689 | +0.92(+2.36%) |
Sep 09, 2005 | 38.86 | 39.04 | 38.80 | 38.95 | 43,384 | +0.29(+0.75%) |
Sep 08, 2005 | 38.80 | 38.89 | 38.65 | 38.65 | 35,618 | -0.42(-1.07%) |
Sep 07, 2005 | 38.68 | 39.10 | 38.68 | 39.07 | 77,262 | +0.49(+1.28%) |
Sep 06, 2005 | 38.41 | 38.67 | 38.15 | 38.58 | 97,615 | +0.27(+0.70%) |
Sep 02, 2005 | 38.33 | 38.38 | 38.15 | 38.31 | 53,829 | -0.32(-0.83%) |
Sep 01, 2005 | 38.77 | 38.87 | 38.48 | 38.63 | 121,450 | -0.10(-0.27%) |
Aug 31, 2005 | 38.54 | 38.74 | 38.47 | 38.74 | 76,726 | +0.03(+0.08%) |
Aug 30, 2005 | 39.08 | 39.13 | 38.52 | 38.71 | 25,977 | -0.40(-1.03%) |
Aug 29, 2005 | 39.02 | 39.18 | 38.92 | 39.11 | 10,980 | +0.04(+0.11%) |
Aug 26, 2005 | 39.56 | 39.61 | 39.02 | 39.07 | 26,379 | -0.46(-1.17%) |
Aug 25, 2005 | 39.60 | 39.66 | 39.36 | 39.53 | 85,966 | +0.01(+0.02%) |
Aug 24, 2005 | 39.98 | 39.98 | 39.39 | 39.52 | 73,379 | -0.10(-0.25%) |
Aug 23, 2005 | 39.62 | 39.72 | 39.56 | 39.62 | 11,515 | +0.13(+0.34%) |
Aug 22, 2005 | 39.62 | 39.73 | 39.29 | 39.48 | 28,253 | +0.17(+0.44%) |
Aug 19, 2005 | 39.84 | 39.86 | 39.20 | 39.31 | 43,920 | +0.14(+0.36%) |
Aug 18, 2005 | 38.80 | 39.28 | 38.76 | 39.17 | 59,319 | +0.57(+1.47%) |
Aug 17, 2005 | 38.56 | 38.72 | 38.45 | 38.60 | 32,672 | +0.11(+0.29%) |
Aug 16, 2005 | 38.89 | 38.93 | 38.43 | 38.49 | 26,512 | -0.39(-1.00%) |
Aug 15, 2005 | 39.16 | 39.16 | 38.68 | 38.88 | 26,646 | -0.18(-0.46%) |
Aug 12, 2005 | 39.48 | 39.52 | 38.95 | 39.06 | 135,376 | -0.73(-1.84%) |
Aug 11, 2005 | 40.29 | 40.37 | 39.54 | 39.79 | 175,414 | -0.49(-1.21%) |
Aug 10, 2005 | 40.63 | 40.76 | 40.25 | 40.28 | 171,664 | -0.22(-0.55%) |
Aug 09, 2005 | 40.51 | 40.68 | 40.48 | 40.50 | 19,683 | +0.12(+0.30%) |
Aug 08, 2005 | 40.60 | 40.65 | 40.33 | 40.38 | 17,809 | +0.37(+0.91%) |
Aug 05, 2005 | 40.07 | 40.07 | 39.73 | 40.01 | 36,154 | +0.58(+1.48%) |
Aug 04, 2005 | 39.44 | 39.64 | 39.32 | 39.43 | 37,493 | -0.18(-0.45%) |
Aug 03, 2005 | 39.46 | 39.77 | 39.45 | 39.61 | 861,269 | +0.07(+0.17%) |
Aug 02, 2005 | 39.64 | 39.64 | 39.43 | 39.54 | 670,724 | -0.10(-0.24%) |
Aug 01, 2005 | 40.19 | 40.19 | 39.54 | 39.64 | 61,060 | -0.43(-1.06%) |
Jul 29, 2005 | 40.41 | 40.48 | 39.95 | 40.07 | 68,157 | -0.57(-1.40%) |
Jul 28, 2005 | 40.89 | 40.91 | 40.60 | 40.63 | 55,704 | -0.20(-0.49%) |
Jul 27, 2005 | 40.95 | 40.95 | 40.72 | 40.84 | 61,863 | -0.07(-0.16%) |
Jul 26, 2005 | 40.96 | 41.07 | 40.87 | 40.90 | 25,977 | -0.22(-0.54%) |
Jul 25, 2005 | 41.12 | 41.30 | 40.97 | 41.13 | 97,080 | +0.00(+0.00%) |
Jul 22, 2005 | 41.22 | 41.28 | 41.07 | 41.13 | 60,926 | -0.22(-0.54%) |
Jul 21, 2005 | 41.22 | 41.56 | 41.11 | 41.35 | 70,969 | +0.10(+0.25%) |
Jul 20, 2005 | 40.92 | 41.43 | 40.87 | 41.25 | 24,504 | -0.04(-0.11%) |
Jul 19, 2005 | 41.15 | 41.45 | 41.07 | 41.29 | 119,308 | -0.12(-0.29%) |
Jul 18, 2005 | 41.58 | 41.75 | 41.37 | 41.41 | 126,003 | -0.58(-1.39%) |
Jul 15, 2005 | 41.96 | 42.10 | 41.85 | 41.99 | 39,099 | -0.10(-0.25%) |
Jul 14, 2005 | 42.12 | 42.44 | 42.08 | 42.10 | 151,847 | +0.02(+0.04%) |
Jul 13, 2005 | 42.42 | 42.49 | 42.05 | 42.08 | 21,692 | -0.57(-1.33%) |
Jul 12, 2005 | 42.83 | 42.83 | 42.46 | 42.65 | 8,703 | +0.01(+0.02%) |
Jul 11, 2005 | 42.42 | 42.64 | 42.22 | 42.64 | 5,623 | +0.37(+0.88%) |
Jul 08, 2005 | 42.11 | 42.34 | 42.08 | 42.27 | 21,692 | +0.22(+0.53%) |
Jul 07, 2005 | 40.99 | 42.27 | 40.96 | 42.05 | 62,934 | -0.29(-0.69%) |
Jul 06, 2005 | 42.43 | 42.62 | 42.20 | 42.34 | 26,379 | -0.53(-1.24%) |
Jul 05, 2005 | 42.11 | 42.90 | 42.11 | 42.87 | 18,210 | +0.26(+0.61%) |