Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.67 | 39.97 | 39.35 | 39.42 | 1,365,220 | -0.24(-0.61%) |
Sep 29, 2005 | 39.06 | 39.72 | 38.90 | 39.67 | 1,002,177 | +0.51(+1.30%) |
Sep 28, 2005 | 39.48 | 39.69 | 39.16 | 39.16 | 1,521,642 | -0.31(-0.80%) |
Sep 27, 2005 | 39.56 | 39.65 | 39.25 | 39.47 | 831,263 | -0.09(-0.24%) |
Sep 26, 2005 | 39.88 | 40.04 | 39.44 | 39.56 | 1,004,119 | -0.20(-0.50%) |
Sep 23, 2005 | 39.77 | 39.89 | 39.32 | 39.77 | 509,007 | +0.15(+0.39%) |
Sep 22, 2005 | 39.63 | 39.69 | 39.12 | 39.61 | 999,936 | -0.01(-0.03%) |
Sep 21, 2005 | 40.08 | 40.09 | 39.61 | 39.63 | 1,469,054 | -0.54(-1.33%) |
Sep 20, 2005 | 40.63 | 40.96 | 40.13 | 40.16 | 1,088,830 | -0.47(-1.15%) |
Sep 19, 2005 | 40.86 | 40.86 | 40.41 | 40.63 | 1,017,267 | -0.30(-0.74%) |
Sep 16, 2005 | 40.36 | 40.96 | 40.19 | 40.93 | 1,484,591 | +0.80(+1.98%) |
Sep 15, 2005 | 40.68 | 40.68 | 40.07 | 40.13 | 1,801,469 | -0.63(-1.54%) |
Sep 14, 2005 | 40.64 | 40.83 | 40.51 | 40.76 | 1,079,567 | +0.23(+0.56%) |
Sep 13, 2005 | 41.16 | 41.16 | 40.52 | 40.54 | 1,241,367 | -0.85(-2.05%) |
Sep 12, 2005 | 41.03 | 41.47 | 40.96 | 41.39 | 1,553,913 | +0.23(+0.57%) |
Sep 09, 2005 | 40.84 | 41.15 | 40.74 | 41.15 | 1,556,154 | +0.32(+0.79%) |
Sep 08, 2005 | 41.23 | 41.23 | 40.63 | 40.83 | 1,143,510 | -0.52(-1.26%) |
Sep 07, 2005 | 41.13 | 41.37 | 40.87 | 41.35 | 966,471 | +0.13(+0.31%) |
Sep 06, 2005 | 41.00 | 41.28 | 40.97 | 41.22 | 1,110,194 | +0.39(+0.97%) |
Sep 02, 2005 | 41.00 | 41.10 | 40.72 | 40.83 | 992,765 | -0.05(-0.11%) |
Sep 01, 2005 | 40.49 | 41.20 | 40.39 | 40.88 | 1,231,059 | +0.39(+0.96%) |
Aug 31, 2005 | 40.13 | 40.56 | 39.91 | 40.49 | 1,366,864 | +0.41(+1.04%) |
Aug 30, 2005 | 39.73 | 40.11 | 39.60 | 40.07 | 1,578,564 | +0.16(+0.40%) |
Aug 29, 2005 | 39.71 | 39.91 | 39.42 | 39.91 | 1,387,033 | +0.10(+0.25%) |
Aug 26, 2005 | 40.43 | 40.31 | 39.81 | 39.81 | 1,475,627 | -0.61(-1.51%) |
Aug 25, 2005 | 40.35 | 40.62 | 40.33 | 40.42 | 1,242,563 | +0.05(+0.13%) |
Aug 24, 2005 | 40.46 | 40.72 | 40.33 | 40.37 | 1,327,273 | -0.05(-0.13%) |
Aug 23, 2005 | 40.70 | 40.75 | 40.41 | 40.42 | 1,294,554 | -0.34(-0.84%) |
Aug 22, 2005 | 40.77 | 41.01 | 40.62 | 40.76 | 677,082 | +0.03(+0.07%) |
Aug 19, 2005 | 40.90 | 40.90 | 40.70 | 40.74 | 618,218 | +0.05(+0.13%) |
Aug 18, 2005 | 40.71 | 40.81 | 40.56 | 40.68 | 908,653 | -0.03(-0.07%) |
Aug 17, 2005 | 40.63 | 40.84 | 40.47 | 40.71 | 1,044,906 | +0.16(+0.40%) |
Aug 16, 2005 | 40.79 | 40.88 | 40.46 | 40.55 | 1,367,909 | -0.25(-0.61%) |
Aug 15, 2005 | 40.33 | 40.83 | 40.27 | 40.80 | 938,383 | +0.48(+1.18%) |
Aug 12, 2005 | 40.23 | 40.50 | 40.03 | 40.32 | 1,216,716 | +0.09(+0.23%) |
Aug 11, 2005 | 39.92 | 40.25 | 39.86 | 40.23 | 988,881 | +0.33(+0.84%) |
Aug 10, 2005 | 40.16 | 40.46 | 39.81 | 39.89 | 863,235 | -0.08(-0.20%) |
Aug 09, 2005 | 40.06 | 40.32 | 39.83 | 39.97 | 798,246 | +0.08(+0.20%) |
Aug 08, 2005 | 39.96 | 40.09 | 39.73 | 39.89 | 734,601 | +0.03(+0.08%) |
Aug 05, 2005 | 40.34 | 40.35 | 39.81 | 39.86 | 891,770 | -0.56(-1.37%) |
Aug 04, 2005 | 40.96 | 40.97 | 40.35 | 40.41 | 707,410 | -0.60(-1.45%) |
Aug 03, 2005 | 40.59 | 41.18 | 40.41 | 41.01 | 1,373,138 | +0.41(+1.02%) |
Aug 02, 2005 | 40.66 | 40.85 | 40.42 | 40.60 | 1,671,491 | +0.01(+0.02%) |
Aug 01, 2005 | 40.92 | 40.97 | 40.52 | 40.59 | 1,548,833 | -0.31(-0.75%) |
Jul 29, 2005 | 41.59 | 41.61 | 40.78 | 40.90 | 1,675,525 | -0.68(-1.63%) |
Jul 28, 2005 | 41.63 | 41.74 | 41.44 | 41.57 | 1,464,870 | -0.07(-0.18%) |
Jul 27, 2005 | 42.10 | 42.10 | 41.54 | 41.65 | 746,852 | -0.29(-0.70%) |
Jul 26, 2005 | 41.73 | 42.18 | 41.59 | 41.94 | 1,594,102 | +0.31(+0.74%) |
Jul 25, 2005 | 42.17 | 42.28 | 41.17 | 41.63 | 2,396,531 | -0.57(-1.35%) |
Jul 22, 2005 | 41.89 | 42.20 | 41.67 | 42.20 | 1,521,045 | +0.23(+0.56%) |
Jul 21, 2005 | 41.83 | 42.10 | 41.67 | 41.97 | 2,155,399 | -0.34(-0.81%) |
Jul 20, 2005 | 40.33 | 42.42 | 40.33 | 42.31 | 6,952,645 | +2.10(+5.23%) |
Jul 19, 2005 | 39.60 | 40.21 | 39.60 | 40.21 | 1,293,657 | +0.74(+1.87%) |
Jul 18, 2005 | 40.17 | 40.17 | 39.47 | 39.47 | 938,085 | -0.70(-1.73%) |
Jul 15, 2005 | 40.09 | 40.17 | 39.69 | 40.17 | 1,348,487 | +0.17(+0.44%) |
Jul 14, 2005 | 40.07 | 40.15 | 39.85 | 39.99 | 1,203,270 | -0.07(-0.18%) |
Jul 13, 2005 | 39.69 | 40.08 | 39.69 | 40.07 | 2,159,134 | +0.41(+1.05%) |
Jul 12, 2005 | 39.45 | 39.75 | 39.31 | 39.65 | 1,076,429 | +0.21(+0.53%) |
Jul 11, 2005 | 39.16 | 39.44 | 39.06 | 39.44 | 698,745 | +0.37(+0.94%) |
Jul 08, 2005 | 38.61 | 39.16 | 38.51 | 39.08 | 988,134 | +0.48(+1.25%) |
Jul 07, 2005 | 38.11 | 38.62 | 38.02 | 38.59 | 711,743 | +0.01(+0.03%) |
Jul 06, 2005 | 38.98 | 39.06 | 38.57 | 38.58 | 1,254,664 | -0.39(-1.01%) |
Jul 05, 2005 | 38.57 | 39.05 | 38.42 | 38.98 | 1,303,817 | +0.38(+0.99%) |