Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.09 | 40.71 | 40.09 | 40.71 | 468,454 | +0.71(+1.78%) |
Sep 29, 2005 | 39.16 | 40.15 | 38.82 | 40.00 | 302,142 | +0.88(+2.24%) |
Sep 28, 2005 | 39.88 | 40.04 | 38.99 | 39.12 | 473,479 | -0.94(-2.34%) |
Sep 27, 2005 | 40.22 | 40.33 | 39.64 | 40.06 | 287,738 | -0.16(-0.40%) |
Sep 26, 2005 | 40.13 | 40.50 | 39.99 | 40.22 | 338,486 | +0.04(+0.10%) |
Sep 23, 2005 | 40.18 | 40.42 | 39.95 | 40.18 | 775,286 | +0.47(+1.19%) |
Sep 22, 2005 | 39.45 | 39.99 | 39.11 | 39.71 | 554,039 | +0.32(+0.80%) |
Sep 21, 2005 | 40.12 | 40.15 | 39.25 | 39.39 | 337,314 | -0.64(-1.60%) |
Sep 20, 2005 | 40.13 | 40.48 | 39.97 | 40.03 | 396,603 | -0.10(-0.25%) |
Sep 19, 2005 | 40.30 | 40.59 | 40.03 | 40.13 | 306,664 | -0.11(-0.28%) |
Sep 16, 2005 | 40.09 | 40.38 | 39.93 | 40.24 | 578,491 | +0.14(+0.36%) |
Sep 15, 2005 | 39.99 | 40.28 | 39.99 | 40.10 | 321,570 | +0.08(+0.19%) |
Sep 14, 2005 | 39.94 | 40.12 | 39.91 | 40.02 | 535,113 | +0.04(+0.09%) |
Sep 13, 2005 | 40.30 | 40.31 | 39.91 | 39.99 | 424,573 | -0.24(-0.61%) |
Sep 12, 2005 | 40.15 | 40.32 | 39.94 | 40.23 | 239,503 | +0.02(+0.06%) |
Sep 09, 2005 | 39.93 | 40.28 | 39.93 | 40.21 | 391,746 | +0.28(+0.70%) |
Sep 08, 2005 | 39.96 | 40.28 | 39.88 | 39.93 | 291,255 | -0.17(-0.42%) |
Sep 07, 2005 | 40.27 | 40.36 | 39.99 | 40.09 | 547,339 | -0.23(-0.58%) |
Sep 06, 2005 | 39.97 | 40.85 | 39.94 | 40.33 | 552,866 | +0.33(+0.82%) |
Sep 02, 2005 | 39.90 | 40.33 | 39.71 | 40.00 | 392,249 | +0.08(+0.21%) |
Sep 01, 2005 | 39.48 | 40.36 | 39.45 | 39.91 | 596,915 | +0.43(+1.09%) |
Aug 31, 2005 | 38.87 | 39.62 | 38.87 | 39.48 | 769,089 | +0.67(+1.74%) |
Aug 30, 2005 | 39.01 | 39.10 | 38.46 | 38.81 | 277,354 | -0.14(-0.37%) |
Aug 29, 2005 | 38.92 | 39.30 | 38.46 | 38.95 | 382,199 | +0.10(+0.25%) |
Aug 26, 2005 | 39.36 | 39.44 | 38.83 | 38.86 | 322,072 | -0.39(-0.99%) |
Aug 25, 2005 | 39.22 | 39.59 | 39.04 | 39.25 | 307,669 | +0.08(+0.20%) |
Aug 24, 2005 | 39.29 | 39.82 | 39.11 | 39.17 | 350,042 | -0.18(-0.46%) |
Aug 23, 2005 | 39.65 | 39.97 | 39.35 | 39.35 | 366,121 | -0.30(-0.75%) |
Aug 22, 2005 | 39.32 | 39.69 | 39.28 | 39.65 | 387,057 | +0.24(+0.61%) |
Aug 19, 2005 | 39.32 | 39.51 | 39.08 | 39.41 | 242,182 | +0.18(+0.46%) |
Aug 18, 2005 | 39.44 | 39.44 | 39.09 | 39.23 | 188,587 | -0.25(-0.64%) |
Aug 17, 2005 | 39.76 | 39.94 | 39.30 | 39.48 | 270,990 | -0.39(-0.97%) |
Aug 16, 2005 | 39.57 | 40.03 | 39.48 | 39.87 | 474,986 | +0.33(+0.83%) |
Aug 15, 2005 | 39.41 | 39.89 | 39.11 | 39.54 | 296,615 | +0.23(+0.59%) |
Aug 12, 2005 | 39.26 | 39.57 | 39.01 | 39.31 | 400,958 | +0.08(+0.20%) |
Aug 11, 2005 | 38.72 | 39.34 | 38.72 | 39.23 | 324,082 | +0.36(+0.94%) |
Aug 10, 2005 | 38.81 | 39.47 | 38.81 | 38.86 | 497,931 | +0.20(+0.51%) |
Aug 09, 2005 | 38.60 | 39.30 | 38.29 | 38.67 | 586,866 | -0.08(-0.22%) |
Aug 08, 2005 | 39.75 | 39.81 | 38.35 | 38.75 | 479,173 | -1.12(-2.82%) |
Aug 05, 2005 | 40.82 | 40.82 | 39.32 | 39.87 | 536,788 | -1.09(-2.67%) |
Aug 04, 2005 | 41.74 | 41.74 | 40.93 | 40.97 | 292,260 | -0.84(-2.00%) |
Aug 03, 2005 | 41.85 | 42.00 | 41.39 | 41.80 | 151,908 | -0.05(-0.13%) |
Aug 02, 2005 | 41.47 | 41.90 | 41.39 | 41.85 | 128,795 | +0.42(+1.02%) |
Aug 01, 2005 | 41.65 | 41.68 | 40.99 | 41.43 | 355,234 | -0.19(-0.44%) |
Jul 29, 2005 | 41.37 | 41.91 | 41.22 | 41.62 | 380,525 | +0.29(+0.69%) |
Jul 28, 2005 | 40.99 | 41.39 | 40.93 | 41.33 | 242,685 | +0.33(+0.82%) |
Jul 27, 2005 | 40.93 | 41.07 | 40.39 | 40.99 | 498,936 | +0.08(+0.20%) |
Jul 26, 2005 | 40.14 | 41.06 | 40.14 | 40.91 | 340,161 | +0.74(+1.84%) |
Jul 25, 2005 | 40.12 | 40.43 | 40.00 | 40.17 | 197,631 | -0.01(-0.03%) |
Jul 22, 2005 | 39.96 | 40.20 | 39.63 | 40.18 | 213,375 | +0.34(+0.85%) |
Jul 21, 2005 | 40.36 | 40.55 | 39.65 | 39.84 | 269,650 | -0.64(-1.58%) |
Jul 20, 2005 | 40.33 | 40.56 | 40.13 | 40.48 | 236,823 | +0.05(+0.13%) |
Jul 19, 2005 | 40.18 | 40.51 | 40.15 | 40.43 | 156,430 | +0.28(+0.70%) |
Jul 18, 2005 | 39.51 | 40.28 | 39.51 | 40.15 | 406,987 | +0.49(+1.23%) |
Jul 15, 2005 | 39.45 | 39.69 | 39.20 | 39.66 | 272,330 | +0.08(+0.21%) |
Jul 14, 2005 | 40.06 | 40.11 | 39.24 | 39.57 | 623,377 | -0.37(-0.93%) |
Jul 13, 2005 | 40.18 | 40.18 | 39.82 | 39.94 | 185,740 | -0.36(-0.89%) |
Jul 12, 2005 | 40.09 | 40.40 | 40.03 | 40.30 | 258,763 | +0.09(+0.22%) |
Jul 11, 2005 | 39.76 | 40.45 | 39.73 | 40.21 | 285,561 | +0.36(+0.91%) |
Jul 08, 2005 | 38.98 | 39.93 | 38.90 | 39.85 | 307,836 | +0.74(+1.89%) |
Jul 07, 2005 | 38.57 | 39.11 | 38.46 | 39.11 | 197,799 | +0.36(+0.92%) |
Jul 06, 2005 | 38.82 | 39.10 | 38.74 | 38.75 | 232,301 | -0.21(-0.55%) |
Jul 05, 2005 | 38.67 | 38.99 | 38.57 | 38.96 | 363,944 | +0.20(+0.51%) |