Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.31 | 39.85 | 39.31 | 39.34 | 816,060 | -0.05(-0.13%) |
Sep 29, 2005 | 38.54 | 39.44 | 38.39 | 39.39 | 1,013,206 | +0.77(+2.00%) |
Sep 28, 2005 | 39.02 | 39.32 | 38.24 | 38.61 | 1,262,296 | -0.41(-1.05%) |
Sep 27, 2005 | 38.72 | 39.39 | 38.39 | 39.02 | 1,821,645 | +0.55(+1.43%) |
Sep 26, 2005 | 38.44 | 39.64 | 38.42 | 38.47 | 1,531,040 | +0.10(+0.27%) |
Sep 23, 2005 | 38.37 | 38.71 | 37.72 | 38.37 | 614,501 | -0.11(-0.30%) |
Sep 22, 2005 | 37.43 | 39.11 | 37.43 | 38.48 | 904,705 | +1.01(+2.69%) |
Sep 21, 2005 | 38.26 | 38.34 | 37.44 | 37.48 | 1,305,214 | +0.21(+0.58%) |
Sep 20, 2005 | 38.02 | 38.41 | 37.07 | 37.26 | 1,606,248 | -0.78(-2.06%) |
Sep 19, 2005 | 38.56 | 38.77 | 37.92 | 38.04 | 1,399,676 | -0.42(-1.10%) |
Sep 16, 2005 | 39.33 | 39.57 | 38.17 | 38.47 | 1,626,705 | -0.91(-2.30%) |
Sep 15, 2005 | 39.23 | 39.76 | 39.04 | 39.38 | 513,020 | +0.09(+0.24%) |
Sep 14, 2005 | 38.49 | 39.49 | 38.49 | 39.28 | 1,601,635 | -0.20(-0.52%) |
Sep 13, 2005 | 39.39 | 39.69 | 39.05 | 39.49 | 752,283 | -0.35(-0.88%) |
Sep 12, 2005 | 39.91 | 40.55 | 39.76 | 39.83 | 1,304,011 | -0.12(-0.31%) |
Sep 09, 2005 | 38.54 | 39.99 | 38.54 | 39.96 | 1,438,584 | +1.77(+4.62%) |
Sep 08, 2005 | 37.67 | 38.19 | 37.13 | 38.19 | 1,659,797 | -0.47(-1.21%) |
Sep 07, 2005 | 38.01 | 38.76 | 37.86 | 38.66 | 793,397 | +0.60(+1.57%) |
Sep 06, 2005 | 38.06 | 38.22 | 37.57 | 38.06 | 779,960 | +0.54(+1.45%) |
Sep 02, 2005 | 38.04 | 38.39 | 37.33 | 37.52 | 442,625 | -0.57(-1.51%) |
Sep 01, 2005 | 37.99 | 38.44 | 37.22 | 38.09 | 1,419,331 | +0.01(+0.03%) |
Aug 31, 2005 | 36.95 | 38.15 | 36.82 | 38.08 | 2,224,160 | +1.11(+3.01%) |
Aug 30, 2005 | 36.40 | 37.03 | 36.40 | 36.97 | 780,561 | +0.29(+0.80%) |
Aug 29, 2005 | 36.40 | 37.31 | 36.15 | 36.68 | 840,728 | +0.03(+0.08%) |
Aug 26, 2005 | 36.98 | 37.06 | 35.97 | 36.65 | 1,125,517 | -0.45(-1.22%) |
Aug 25, 2005 | 37.70 | 38.04 | 36.88 | 37.10 | 1,152,993 | -0.31(-0.83%) |
Aug 24, 2005 | 37.13 | 38.57 | 36.90 | 37.41 | 1,119,500 | +0.15(+0.41%) |
Aug 23, 2005 | 37.35 | 37.49 | 36.90 | 37.26 | 1,815,227 | -0.14(-0.37%) |
Aug 22, 2005 | 37.39 | 37.63 | 36.95 | 37.40 | 1,208,146 | +0.01(+0.04%) |
Aug 19, 2005 | 37.40 | 37.62 | 36.95 | 37.38 | 884,650 | -0.14(-0.39%) |
Aug 18, 2005 | 37.37 | 37.96 | 37.02 | 37.53 | 1,244,847 | +0.10(+0.28%) |
Aug 17, 2005 | 37.51 | 37.80 | 36.95 | 37.42 | 1,078,988 | -0.46(-1.21%) |
Aug 16, 2005 | 38.46 | 38.62 | 37.75 | 37.88 | 649,398 | -0.52(-1.36%) |
Aug 15, 2005 | 38.84 | 39.08 | 38.26 | 38.40 | 827,291 | -0.43(-1.10%) |
Aug 12, 2005 | 38.60 | 39.07 | 38.24 | 38.83 | 1,259,287 | +0.23(+0.61%) |
Aug 11, 2005 | 38.45 | 38.86 | 38.11 | 38.60 | 603,471 | +0.20(+0.52%) |
Aug 10, 2005 | 39.02 | 39.74 | 38.20 | 38.40 | 948,627 | -0.31(-0.81%) |
Aug 09, 2005 | 38.44 | 39.14 | 37.97 | 38.71 | 1,351,142 | +0.75(+1.97%) |
Aug 08, 2005 | 39.49 | 39.70 | 37.44 | 37.96 | 1,525,023 | -1.55(-3.91%) |
Aug 05, 2005 | 40.80 | 40.80 | 38.79 | 39.51 | 1,493,135 | -1.94(-4.68%) |
Aug 04, 2005 | 41.67 | 41.88 | 41.05 | 41.45 | 759,503 | -0.47(-1.13%) |
Aug 03, 2005 | 42.70 | 42.70 | 41.83 | 41.92 | 733,431 | -0.85(-1.99%) |
Aug 02, 2005 | 42.94 | 43.28 | 42.47 | 42.78 | 677,075 | -0.16(-0.37%) |
Aug 01, 2005 | 42.84 | 43.14 | 41.96 | 42.94 | 1,212,959 | +0.34(+0.81%) |
Jul 29, 2005 | 43.31 | 43.68 | 42.49 | 42.59 | 918,945 | -1.17(-2.67%) |
Jul 28, 2005 | 42.83 | 43.97 | 42.65 | 43.76 | 821,274 | +1.42(+3.34%) |
Jul 27, 2005 | 42.31 | 42.50 | 41.47 | 42.34 | 887,658 | -0.09(-0.22%) |
Jul 26, 2005 | 41.98 | 42.67 | 41.57 | 42.44 | 754,690 | +0.45(+1.08%) |
Jul 25, 2005 | 42.94 | 43.44 | 41.88 | 41.98 | 699,537 | -1.58(-3.63%) |
Jul 22, 2005 | 42.73 | 43.57 | 42.58 | 43.56 | 645,588 | +0.93(+2.19%) |
Jul 21, 2005 | 43.46 | 43.46 | 42.51 | 42.63 | 979,111 | -1.33(-3.03%) |
Jul 20, 2005 | 43.62 | 43.99 | 43.29 | 43.96 | 980,315 | +0.34(+0.79%) |
Jul 19, 2005 | 43.65 | 43.83 | 43.33 | 43.62 | 1,342,518 | +0.06(+0.15%) |
Jul 18, 2005 | 43.73 | 43.87 | 43.28 | 43.55 | 912,126 | -0.12(-0.29%) |
Jul 15, 2005 | 43.38 | 43.74 | 43.24 | 43.68 | 1,823,450 | -0.18(-0.41%) |
Jul 14, 2005 | 43.63 | 44.69 | 43.24 | 43.86 | 2,739,788 | +0.78(+1.81%) |
Jul 13, 2005 | 42.91 | 43.23 | 42.47 | 43.08 | 762,712 | +0.20(+0.47%) |
Jul 12, 2005 | 42.88 | 43.03 | 42.61 | 42.88 | 850,555 | -0.09(-0.22%) |
Jul 11, 2005 | 42.38 | 43.25 | 42.34 | 42.98 | 1,510,984 | +0.31(+0.72%) |
Jul 08, 2005 | 42.40 | 42.75 | 42.29 | 42.67 | 1,067,757 | +0.14(+0.34%) |
Jul 07, 2005 | 41.18 | 42.84 | 41.02 | 42.52 | 1,440,790 | +1.40(+3.39%) |
Jul 06, 2005 | 40.38 | 41.55 | 40.32 | 41.13 | 1,186,887 | +0.86(+2.14%) |
Jul 05, 2005 | 39.39 | 40.36 | 38.97 | 40.26 | 1,327,677 | -0.38(-0.93%) |