Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.53 | 42.97 | 40.36 | 42.40 | 47,804 | +1.26(+3.07%) |
Sep 29, 2005 | 39.92 | 41.13 | 39.66 | 41.13 | 6,158 | +0.52(+1.28%) |
Sep 28, 2005 | 40.29 | 40.61 | 39.74 | 40.61 | 9,344 | -0.49(-1.19%) |
Sep 27, 2005 | 39.88 | 41.12 | 39.88 | 41.10 | 16,136 | +0.90(+2.24%) |
Sep 26, 2005 | 40.49 | 40.76 | 39.92 | 40.20 | 10,963 | -0.28(-0.69%) |
Sep 23, 2005 | 40.48 | 40.74 | 40.28 | 40.48 | 5,196 | -0.38(-0.93%) |
Sep 22, 2005 | 40.51 | 41.02 | 39.89 | 40.86 | 12,345 | +0.36(+0.88%) |
Sep 21, 2005 | 40.08 | 40.65 | 39.98 | 40.51 | 10,154 | +0.03(+0.08%) |
Sep 20, 2005 | 41.02 | 41.27 | 40.17 | 40.47 | 8,017 | -0.35(-0.85%) |
Sep 19, 2005 | 40.87 | 41.20 | 40.72 | 40.82 | 10,248 | -0.85(-2.04%) |
Sep 16, 2005 | 40.98 | 41.67 | 40.98 | 41.67 | 32,033 | +0.69(+1.69%) |
Sep 15, 2005 | 41.16 | 41.79 | 40.76 | 40.98 | 14,810 | -0.20(-0.48%) |
Sep 14, 2005 | 41.83 | 41.84 | 41.07 | 41.17 | 9,195 | -0.12(-0.28%) |
Sep 13, 2005 | 41.13 | 41.53 | 41.13 | 41.29 | 9,745 | -0.44(-1.05%) |
Sep 12, 2005 | 42.13 | 42.32 | 41.57 | 41.73 | 17,770 | -0.38(-0.90%) |
Sep 09, 2005 | 42.03 | 42.21 | 41.87 | 42.11 | 12,687 | +0.62(+1.50%) |
Sep 08, 2005 | 41.16 | 41.55 | 40.94 | 41.49 | 13,341 | +0.00(+0.00%) |
Sep 07, 2005 | 41.53 | 42.09 | 41.12 | 41.49 | 20,799 | -0.41(-0.97%) |
Sep 06, 2005 | 40.98 | 42.07 | 40.72 | 41.89 | 21,703 | +0.46(+1.12%) |
Sep 02, 2005 | 42.15 | 42.15 | 41.43 | 41.43 | 10,807 | -0.76(-1.80%) |
Sep 01, 2005 | 42.19 | 42.60 | 42.05 | 42.19 | 20,499 | -0.78(-1.81%) |
Aug 31, 2005 | 40.91 | 43.19 | 40.35 | 42.97 | 65,292 | +2.31(+5.67%) |
Aug 30, 2005 | 40.91 | 40.91 | 40.19 | 40.66 | 13,598 | -0.12(-0.30%) |
Aug 29, 2005 | 40.74 | 40.83 | 40.70 | 40.79 | 6,670 | +0.03(+0.08%) |
Aug 26, 2005 | 40.92 | 41.41 | 40.75 | 40.75 | 13,297 | +0.07(+0.18%) |
Aug 25, 2005 | 40.92 | 41.26 | 40.61 | 40.68 | 4,962 | -0.23(-0.57%) |
Aug 24, 2005 | 40.74 | 41.25 | 40.65 | 40.91 | 18,143 | +0.45(+1.12%) |
Aug 23, 2005 | 40.05 | 40.66 | 40.05 | 40.46 | 15,961 | -0.47(-1.15%) |
Aug 22, 2005 | 40.17 | 41.12 | 40.17 | 40.93 | 25,886 | +0.81(+2.02%) |
Aug 19, 2005 | 39.17 | 40.29 | 39.17 | 40.12 | 9,113 | +0.44(+1.10%) |
Aug 18, 2005 | 40.19 | 40.32 | 39.60 | 39.68 | 12,641 | -0.82(-2.02%) |
Aug 17, 2005 | 40.38 | 40.98 | 40.34 | 40.50 | 16,623 | -0.38(-0.93%) |
Aug 16, 2005 | 40.59 | 41.11 | 40.08 | 40.88 | 20,200 | +0.15(+0.37%) |
Aug 15, 2005 | 38.97 | 41.81 | 38.97 | 40.73 | 92,413 | -1.40(-3.33%) |
Aug 12, 2005 | 42.65 | 43.41 | 41.74 | 42.13 | 12,634 | -1.27(-2.93%) |
Aug 11, 2005 | 43.16 | 43.66 | 43.02 | 43.41 | 5,707 | -0.35(-0.79%) |
Aug 10, 2005 | 43.79 | 44.26 | 43.40 | 43.75 | 10,109 | -0.10(-0.23%) |
Aug 09, 2005 | 43.31 | 44.11 | 43.31 | 43.85 | 12,399 | -0.07(-0.15%) |
Aug 08, 2005 | 43.31 | 43.92 | 42.85 | 43.92 | 9,528 | +0.12(+0.28%) |
Aug 05, 2005 | 44.22 | 44.27 | 43.08 | 43.79 | 23,099 | -0.65(-1.47%) |
Aug 04, 2005 | 45.18 | 45.33 | 44.45 | 44.45 | 6,675 | -0.74(-1.63%) |
Aug 03, 2005 | 45.18 | 45.32 | 44.40 | 45.18 | 9,716 | -0.17(-0.38%) |
Aug 02, 2005 | 45.92 | 45.92 | 45.10 | 45.36 | 3,939 | -0.56(-1.22%) |
Aug 01, 2005 | 46.74 | 46.77 | 45.85 | 45.92 | 7,342 | -0.73(-1.56%) |
Jul 29, 2005 | 45.46 | 46.91 | 45.46 | 46.65 | 7,326 | +0.54(+1.17%) |
Jul 28, 2005 | 45.87 | 46.27 | 45.30 | 46.11 | 11,109 | +0.42(+0.92%) |
Jul 27, 2005 | 46.20 | 46.20 | 44.93 | 45.69 | 5,855 | -0.64(-1.39%) |
Jul 26, 2005 | 45.46 | 46.70 | 45.46 | 46.33 | 12,845 | +0.67(+1.47%) |
Jul 25, 2005 | 44.57 | 46.20 | 44.57 | 45.66 | 19,844 | +0.60(+1.32%) |
Jul 22, 2005 | 44.57 | 45.46 | 43.35 | 45.07 | 13,463 | +0.90(+2.04%) |
Jul 21, 2005 | 44.01 | 45.20 | 43.35 | 44.17 | 5,041 | +0.12(+0.26%) |
Jul 20, 2005 | 43.34 | 44.21 | 43.34 | 44.05 | 4,969 | -0.15(-0.34%) |
Jul 19, 2005 | 44.32 | 44.83 | 44.20 | 44.20 | 7,429 | -0.59(-1.33%) |
Jul 18, 2005 | 44.61 | 45.13 | 43.51 | 44.79 | 13,205 | -0.03(-0.07%) |
Jul 15, 2005 | 44.27 | 44.84 | 44.22 | 44.83 | 7,287 | -0.08(-0.18%) |
Jul 14, 2005 | 45.04 | 45.45 | 44.28 | 44.91 | 21,020 | +0.52(+1.17%) |
Jul 13, 2005 | 44.17 | 44.94 | 43.87 | 44.39 | 9,884 | +0.53(+1.21%) |
Jul 12, 2005 | 44.17 | 44.17 | 43.48 | 43.86 | 21,708 | +0.26(+0.61%) |
Jul 11, 2005 | 42.41 | 43.80 | 42.41 | 43.60 | 13,790 | +0.59(+1.38%) |
Jul 08, 2005 | 41.46 | 43.00 | 41.46 | 43.00 | 7,045 | +0.41(+0.95%) |
Jul 07, 2005 | 41.91 | 42.60 | 41.03 | 42.60 | 2,019 | +0.26(+0.62%) |
Jul 06, 2005 | 42.56 | 42.71 | 42.03 | 42.33 | 7,665 | -0.36(-0.83%) |
Jul 05, 2005 | 42.77 | 42.77 | 42.36 | 42.69 | 9,921 | -0.26(-0.62%) |