Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 41.30 | 41.34 | 40.74 | 41.12 | 266,083 | -0.13(-0.32%) |
Sep 29, 2005 | 39.97 | 41.40 | 39.97 | 41.25 | 435,055 | +1.43(+3.58%) |
Sep 28, 2005 | 39.67 | 40.25 | 39.49 | 39.82 | 332,472 | +0.15(+0.38%) |
Sep 27, 2005 | 39.51 | 39.89 | 39.08 | 39.67 | 350,253 | +0.05(+0.12%) |
Sep 26, 2005 | 38.70 | 39.78 | 38.37 | 39.62 | 379,818 | +0.92(+2.38%) |
Sep 23, 2005 | 38.70 | 38.98 | 38.21 | 38.70 | 442,209 | +0.11(+0.30%) |
Sep 22, 2005 | 38.34 | 38.64 | 37.55 | 38.59 | 421,903 | +0.31(+0.82%) |
Sep 21, 2005 | 38.96 | 39.25 | 38.20 | 38.27 | 491,028 | -0.49(-1.27%) |
Sep 20, 2005 | 39.75 | 39.75 | 38.69 | 38.77 | 323,424 | -0.89(-2.25%) |
Sep 19, 2005 | 39.15 | 40.04 | 39.09 | 39.66 | 412,855 | +0.55(+1.41%) |
Sep 16, 2005 | 38.50 | 39.14 | 38.46 | 39.11 | 379,607 | +0.67(+1.76%) |
Sep 15, 2005 | 38.13 | 38.49 | 37.93 | 38.44 | 299,330 | +0.29(+0.77%) |
Sep 14, 2005 | 38.01 | 38.22 | 37.86 | 38.14 | 223,051 | +0.13(+0.35%) |
Sep 13, 2005 | 37.92 | 38.05 | 37.77 | 38.01 | 209,899 | +0.00(+0.00%) |
Sep 12, 2005 | 38.40 | 38.46 | 37.95 | 38.01 | 229,153 | -0.23(-0.60%) |
Sep 09, 2005 | 38.06 | 38.28 | 37.81 | 38.24 | 354,041 | +0.18(+0.47%) |
Sep 08, 2005 | 37.42 | 38.24 | 37.35 | 38.06 | 443,682 | +0.68(+1.83%) |
Sep 07, 2005 | 37.31 | 37.53 | 36.94 | 37.37 | 259,770 | +0.00(+0.00%) |
Sep 06, 2005 | 36.79 | 37.38 | 36.74 | 37.37 | 447,259 | +0.82(+2.24%) |
Sep 02, 2005 | 37.21 | 37.21 | 36.28 | 36.55 | 271,764 | -0.70(-1.89%) |
Sep 01, 2005 | 36.47 | 37.31 | 36.37 | 37.26 | 447,890 | +0.84(+2.30%) |
Aug 31, 2005 | 35.64 | 36.42 | 35.61 | 36.42 | 426,953 | +0.85(+2.38%) |
Aug 30, 2005 | 35.17 | 35.64 | 35.08 | 35.58 | 303,749 | +0.47(+1.33%) |
Aug 29, 2005 | 34.54 | 35.13 | 34.49 | 35.11 | 331,525 | +0.24(+0.68%) |
Aug 26, 2005 | 35.12 | 35.12 | 34.78 | 34.87 | 424,533 | -0.20(-0.57%) |
Aug 25, 2005 | 34.82 | 35.17 | 34.64 | 35.07 | 498,603 | +0.28(+0.79%) |
Aug 24, 2005 | 34.56 | 35.07 | 34.50 | 34.80 | 415,485 | +0.44(+1.27%) |
Aug 23, 2005 | 34.11 | 34.37 | 33.74 | 34.36 | 420,746 | +0.44(+1.29%) |
Aug 22, 2005 | 33.63 | 34.12 | 33.52 | 33.92 | 370,980 | +0.36(+1.08%) |
Aug 19, 2005 | 33.42 | 33.65 | 33.25 | 33.56 | 265,031 | +0.29(+0.86%) |
Aug 18, 2005 | 32.95 | 33.33 | 32.17 | 33.28 | 549,421 | +0.23(+0.69%) |
Aug 17, 2005 | 33.68 | 33.75 | 32.95 | 33.05 | 401,492 | -0.74(-2.19%) |
Aug 16, 2005 | 34.15 | 34.21 | 33.73 | 33.79 | 219,789 | -0.51(-1.50%) |
Aug 15, 2005 | 34.23 | 34.46 | 34.04 | 34.30 | 349,622 | +0.02(+0.06%) |
Aug 12, 2005 | 34.28 | 34.43 | 34.00 | 34.28 | 308,483 | +0.16(+0.47%) |
Aug 11, 2005 | 33.38 | 34.36 | 33.36 | 34.12 | 411,382 | +0.64(+1.90%) |
Aug 10, 2005 | 33.12 | 33.67 | 33.12 | 33.48 | 300,803 | +0.48(+1.44%) |
Aug 09, 2005 | 33.07 | 33.12 | 32.74 | 33.01 | 245,987 | +0.07(+0.20%) |
Aug 08, 2005 | 33.28 | 33.60 | 32.82 | 32.94 | 304,170 | -0.42(-1.25%) |
Aug 05, 2005 | 33.51 | 33.54 | 32.80 | 33.36 | 244,619 | -0.23(-0.68%) |
Aug 04, 2005 | 33.96 | 34.09 | 33.54 | 33.59 | 306,379 | -0.47(-1.37%) |
Aug 03, 2005 | 33.96 | 34.47 | 33.91 | 34.05 | 367,824 | -0.11(-0.33%) |
Aug 02, 2005 | 33.30 | 34.30 | 33.30 | 34.17 | 549,947 | +0.97(+2.92%) |
Aug 01, 2005 | 33.29 | 33.60 | 33.08 | 33.20 | 506,178 | -0.16(-0.48%) |
Jul 29, 2005 | 33.28 | 33.67 | 33.28 | 33.36 | 365,930 | -0.20(-0.59%) |
Jul 28, 2005 | 33.31 | 33.79 | 33.14 | 33.56 | 350,569 | +0.34(+1.03%) |
Jul 27, 2005 | 33.22 | 33.26 | 32.47 | 33.22 | 529,115 | +0.11(+0.34%) |
Jul 26, 2005 | 32.89 | 34.08 | 32.83 | 33.10 | 1,058,230 | -1.44(-4.18%) |
Jul 25, 2005 | 35.28 | 35.63 | 34.55 | 34.55 | 531,535 | -0.63(-1.78%) |
Jul 22, 2005 | 33.97 | 35.29 | 33.84 | 35.18 | 637,168 | +1.30(+3.84%) |
Jul 21, 2005 | 34.63 | 34.63 | 33.70 | 33.87 | 288,177 | -0.74(-2.14%) |
Jul 20, 2005 | 34.35 | 34.68 | 34.14 | 34.62 | 246,198 | +0.11(+0.33%) |
Jul 19, 2005 | 34.69 | 34.78 | 33.93 | 34.50 | 719,129 | +0.09(+0.28%) |
Jul 18, 2005 | 34.48 | 34.84 | 34.18 | 34.41 | 483,978 | -0.16(-0.47%) |
Jul 15, 2005 | 34.66 | 35.17 | 34.46 | 34.57 | 316,374 | -0.10(-0.27%) |
Jul 14, 2005 | 35.83 | 35.94 | 34.46 | 34.66 | 440,210 | -0.61(-1.72%) |
Jul 13, 2005 | 35.19 | 35.77 | 35.06 | 35.27 | 466,829 | +0.14(+0.41%) |
Jul 12, 2005 | 35.06 | 35.67 | 35.06 | 35.13 | 627,173 | +0.11(+0.33%) |
Jul 11, 2005 | 34.55 | 35.17 | 34.55 | 35.01 | 449,469 | +0.47(+1.35%) |
Jul 08, 2005 | 34.36 | 34.77 | 33.98 | 34.55 | 628,541 | +0.14(+0.41%) |
Jul 07, 2005 | 33.56 | 34.43 | 33.43 | 34.41 | 288,703 | +0.47(+1.37%) |
Jul 06, 2005 | 34.14 | 34.67 | 33.87 | 33.94 | 561,836 | -0.18(-0.53%) |
Jul 05, 2005 | 34.08 | 34.82 | 33.93 | 34.12 | 683,462 | -0.08(-0.22%) |