Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 41.24 | 41.63 | 40.59 | 41.25 | 409,533 | -0.50(-1.19%) |
Sep 29, 2005 | 41.39 | 42.37 | 40.90 | 41.74 | 1,661,600 | +0.85(+2.07%) |
Sep 28, 2005 | 39.89 | 40.99 | 39.76 | 40.90 | 435,605 | +1.01(+2.52%) |
Sep 27, 2005 | 40.19 | 40.59 | 38.85 | 39.89 | 442,825 | +0.41(+1.04%) |
Sep 26, 2005 | 40.41 | 40.41 | 38.84 | 39.48 | 539,894 | +0.97(+2.51%) |
Sep 23, 2005 | 38.51 | 38.87 | 37.65 | 38.51 | 358,191 | -0.38(-0.97%) |
Sep 22, 2005 | 39.91 | 40.13 | 36.80 | 38.89 | 1,054,018 | -1.05(-2.62%) |
Sep 21, 2005 | 41.89 | 42.03 | 39.93 | 39.94 | 1,075,477 | -1.55(-3.73%) |
Sep 20, 2005 | 41.19 | 41.90 | 40.79 | 41.48 | 558,847 | +0.14(+0.34%) |
Sep 19, 2005 | 40.44 | 42.47 | 40.39 | 41.35 | 990,141 | +1.26(+3.13%) |
Sep 16, 2005 | 39.22 | 40.09 | 38.79 | 40.09 | 1,232,411 | +1.37(+3.53%) |
Sep 15, 2005 | 39.14 | 39.36 | 38.46 | 38.72 | 366,815 | -0.25(-0.64%) |
Sep 14, 2005 | 38.69 | 39.25 | 38.56 | 38.97 | 724,405 | +0.27(+0.70%) |
Sep 13, 2005 | 39.64 | 39.70 | 38.49 | 38.70 | 779,357 | -0.94(-2.36%) |
Sep 12, 2005 | 40.22 | 40.39 | 39.58 | 39.64 | 538,791 | -0.58(-1.44%) |
Sep 09, 2005 | 39.60 | 40.33 | 39.56 | 40.22 | 427,583 | +0.82(+2.08%) |
Sep 08, 2005 | 39.56 | 39.86 | 39.24 | 39.40 | 508,808 | -0.16(-0.40%) |
Sep 07, 2005 | 38.59 | 39.79 | 38.59 | 39.56 | 765,318 | +0.82(+2.11%) |
Sep 06, 2005 | 38.89 | 39.22 | 38.29 | 38.74 | 624,528 | -0.50(-1.27%) |
Sep 02, 2005 | 38.78 | 39.80 | 38.78 | 39.24 | 347,562 | -0.56(-1.40%) |
Sep 01, 2005 | 38.94 | 40.64 | 38.94 | 39.80 | 1,167,532 | +0.86(+2.20%) |
Aug 31, 2005 | 37.92 | 39.89 | 37.80 | 38.94 | 820,671 | +1.05(+2.76%) |
Aug 30, 2005 | 37.35 | 38.25 | 37.35 | 37.89 | 733,330 | +0.70(+1.88%) |
Aug 29, 2005 | 37.89 | 37.89 | 36.40 | 37.20 | 506,602 | +0.16(+0.43%) |
Aug 26, 2005 | 37.29 | 37.46 | 36.72 | 37.04 | 374,336 | -0.21(-0.56%) |
Aug 25, 2005 | 37.00 | 37.44 | 36.65 | 37.25 | 327,105 | +0.28(+0.76%) |
Aug 24, 2005 | 36.69 | 37.34 | 36.55 | 36.97 | 578,601 | +0.47(+1.28%) |
Aug 23, 2005 | 36.45 | 36.84 | 35.81 | 36.50 | 484,641 | +0.35(+0.97%) |
Aug 22, 2005 | 35.74 | 36.20 | 35.74 | 36.15 | 836,315 | +0.50(+1.40%) |
Aug 19, 2005 | 35.23 | 35.65 | 34.84 | 35.65 | 471,204 | +0.82(+2.35%) |
Aug 18, 2005 | 34.13 | 35.10 | 33.82 | 34.83 | 658,021 | +0.13(+0.37%) |
Aug 17, 2005 | 35.59 | 35.93 | 34.32 | 34.70 | 1,518,704 | -0.88(-2.47%) |
Aug 16, 2005 | 36.35 | 36.35 | 35.38 | 35.58 | 388,074 | -0.81(-2.22%) |
Aug 15, 2005 | 36.65 | 36.90 | 36.10 | 36.39 | 504,095 | -0.42(-1.14%) |
Aug 12, 2005 | 35.90 | 37.14 | 35.50 | 36.81 | 1,176,156 | -0.19(-0.51%) |
Aug 11, 2005 | 36.85 | 37.14 | 36.38 | 37.00 | 496,574 | +0.19(+0.52%) |
Aug 10, 2005 | 36.25 | 37.00 | 36.15 | 36.81 | 611,392 | +0.67(+1.85%) |
Aug 09, 2005 | 35.90 | 36.19 | 35.10 | 36.14 | 395,795 | +0.27(+0.75%) |
Aug 08, 2005 | 36.53 | 36.80 | 35.79 | 35.87 | 445,232 | -0.46(-1.26%) |
Aug 05, 2005 | 36.71 | 37.03 | 35.76 | 36.33 | 661,531 | -0.28(-0.76%) |
Aug 04, 2005 | 35.96 | 36.61 | 35.95 | 36.61 | 595,649 | +0.70(+1.94%) |
Aug 03, 2005 | 35.10 | 36.10 | 35.09 | 35.91 | 961,361 | +0.82(+2.33%) |
Aug 02, 2005 | 35.19 | 35.79 | 34.90 | 35.09 | 1,193,905 | -0.04(-0.11%) |
Aug 01, 2005 | 33.90 | 35.15 | 33.90 | 35.13 | 1,137,248 | +1.24(+3.65%) |
Jul 29, 2005 | 34.01 | 34.13 | 33.23 | 33.90 | 558,446 | +0.06(+0.18%) |
Jul 28, 2005 | 33.13 | 33.84 | 32.51 | 33.84 | 608,885 | +0.89(+2.69%) |
Jul 27, 2005 | 32.91 | 33.36 | 32.06 | 32.95 | 754,087 | +0.04(+0.12%) |
Jul 26, 2005 | 32.97 | 33.01 | 32.08 | 32.91 | 1,208,044 | -0.08(-0.24%) |
Jul 25, 2005 | 33.59 | 33.84 | 32.99 | 32.99 | 933,183 | -0.44(-1.31%) |
Jul 22, 2005 | 31.91 | 34.39 | 31.46 | 33.43 | 5,011,875 | +1.32(+4.10%) |
Jul 21, 2005 | 33.16 | 33.16 | 32.10 | 32.11 | 231,440 | -1.15(-3.45%) |
Jul 20, 2005 | 33.08 | 33.34 | 32.38 | 33.26 | 232,142 | +0.25(+0.76%) |
Jul 19, 2005 | 32.21 | 33.01 | 32.09 | 33.01 | 296,220 | +1.50(+4.75%) |
Jul 18, 2005 | 32.20 | 32.21 | 31.51 | 31.51 | 252,499 | -0.55(-1.71%) |
Jul 15, 2005 | 32.18 | 32.46 | 31.71 | 32.06 | 205,468 | -0.11(-0.34%) |
Jul 14, 2005 | 33.64 | 33.66 | 31.62 | 32.17 | 508,507 | -0.93(-2.80%) |
Jul 13, 2005 | 33.92 | 34.18 | 33.10 | 33.10 | 267,540 | -0.82(-2.41%) |
Jul 12, 2005 | 33.81 | 34.60 | 33.73 | 33.92 | 739,046 | +0.61(+1.83%) |
Jul 11, 2005 | 33.16 | 34.23 | 32.66 | 33.31 | 634,556 | +0.90(+2.77%) |
Jul 08, 2005 | 31.69 | 32.41 | 31.51 | 32.41 | 503,995 | +1.12(+3.57%) |
Jul 07, 2005 | 30.91 | 31.36 | 30.61 | 31.29 | 368,821 | -0.10(-0.32%) |
Jul 06, 2005 | 31.70 | 32.13 | 30.76 | 31.39 | 345,055 | -0.22(-0.69%) |
Jul 05, 2005 | 31.91 | 31.91 | 31.38 | 31.61 | 465,588 | -0.14(-0.44%) |