Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.68 | 40.84 | 40.39 | 40.82 | 920,277 | -0.01(-0.02%) |
Sep 29, 2005 | 40.27 | 40.84 | 40.15 | 40.83 | 669,922 | +0.56(+1.39%) |
Sep 28, 2005 | 40.31 | 40.62 | 40.14 | 40.27 | 598,562 | -0.01(-0.02%) |
Sep 27, 2005 | 40.41 | 40.63 | 40.19 | 40.27 | 718,251 | -0.11(-0.27%) |
Sep 26, 2005 | 40.42 | 40.54 | 40.26 | 40.38 | 678,991 | +0.10(+0.25%) |
Sep 23, 2005 | 40.28 | 40.58 | 40.07 | 40.28 | 609,302 | +0.23(+0.56%) |
Sep 22, 2005 | 39.97 | 40.09 | 39.74 | 40.06 | 1,025,050 | +0.08(+0.19%) |
Sep 21, 2005 | 39.73 | 40.13 | 39.03 | 39.98 | 1,163,712 | +0.08(+0.21%) |
Sep 20, 2005 | 39.97 | 40.37 | 39.86 | 39.90 | 613,836 | -0.08(-0.19%) |
Sep 19, 2005 | 40.26 | 40.26 | 39.73 | 39.97 | 770,159 | -0.26(-0.65%) |
Sep 16, 2005 | 40.48 | 40.58 | 40.07 | 40.23 | 1,250,704 | -0.34(-0.85%) |
Sep 15, 2005 | 40.85 | 41.05 | 40.52 | 40.58 | 536,271 | -0.19(-0.47%) |
Sep 14, 2005 | 40.70 | 40.93 | 40.60 | 40.77 | 998,439 | +0.08(+0.19%) |
Sep 13, 2005 | 40.89 | 40.94 | 40.57 | 40.69 | 940,206 | -0.27(-0.65%) |
Sep 12, 2005 | 40.85 | 41.10 | 40.71 | 40.96 | 754,408 | +0.19(+0.47%) |
Sep 09, 2005 | 40.14 | 40.97 | 40.14 | 40.77 | 2,268,713 | +0.71(+1.78%) |
Sep 08, 2005 | 40.39 | 40.52 | 39.74 | 40.06 | 2,892,932 | -0.47(-1.16%) |
Sep 07, 2005 | 41.05 | 41.07 | 40.45 | 40.53 | 1,287,338 | -0.49(-1.21%) |
Sep 06, 2005 | 40.94 | 41.06 | 40.86 | 41.02 | 727,916 | +0.20(+0.49%) |
Sep 02, 2005 | 41.10 | 41.31 | 40.81 | 40.82 | 526,009 | -0.23(-0.57%) |
Sep 01, 2005 | 41.34 | 41.38 | 40.97 | 41.05 | 1,025,527 | -0.28(-0.67%) |
Aug 31, 2005 | 41.54 | 41.56 | 41.28 | 41.33 | 816,460 | -0.32(-0.76%) |
Aug 30, 2005 | 41.48 | 41.68 | 41.41 | 41.65 | 824,813 | +0.08(+0.20%) |
Aug 29, 2005 | 40.96 | 41.59 | 40.64 | 41.57 | 664,671 | +0.44(+1.08%) |
Aug 26, 2005 | 41.12 | 41.33 | 40.87 | 41.12 | 575,173 | -0.18(-0.43%) |
Aug 25, 2005 | 41.44 | 41.59 | 41.13 | 41.30 | 429,470 | -0.17(-0.40%) |
Aug 24, 2005 | 41.27 | 41.90 | 41.27 | 41.46 | 594,147 | +0.15(+0.37%) |
Aug 23, 2005 | 41.26 | 41.36 | 41.10 | 41.31 | 687,941 | +0.02(+0.04%) |
Aug 22, 2005 | 41.48 | 41.57 | 41.16 | 41.30 | 447,251 | -0.18(-0.44%) |
Aug 19, 2005 | 41.40 | 41.54 | 41.31 | 41.48 | 614,910 | +0.27(+0.65%) |
Aug 18, 2005 | 41.48 | 41.49 | 41.13 | 41.21 | 404,530 | -0.32(-0.77%) |
Aug 17, 2005 | 41.18 | 41.64 | 41.14 | 41.53 | 609,540 | +0.37(+0.90%) |
Aug 16, 2005 | 41.48 | 41.57 | 41.16 | 41.16 | 539,493 | -0.44(-1.05%) |
Aug 15, 2005 | 41.50 | 41.61 | 41.28 | 41.60 | 655,125 | +0.02(+0.04%) |
Aug 12, 2005 | 41.70 | 41.73 | 41.47 | 41.58 | 560,137 | -0.12(-0.28%) |
Aug 11, 2005 | 41.82 | 42.12 | 41.57 | 41.70 | 647,010 | -0.18(-0.42%) |
Aug 10, 2005 | 42.03 | 42.23 | 41.83 | 41.88 | 621,115 | -0.03(-0.08%) |
Aug 09, 2005 | 41.88 | 42.07 | 41.77 | 41.91 | 384,483 | +0.13(+0.30%) |
Aug 08, 2005 | 41.48 | 41.95 | 41.43 | 41.78 | 922,903 | +0.51(+1.24%) |
Aug 05, 2005 | 41.94 | 41.95 | 41.14 | 41.27 | 960,372 | -0.72(-1.72%) |
Aug 04, 2005 | 42.65 | 42.65 | 41.99 | 41.99 | 912,043 | -0.68(-1.59%) |
Aug 03, 2005 | 42.49 | 42.85 | 42.40 | 42.67 | 574,934 | +0.12(+0.28%) |
Aug 02, 2005 | 42.74 | 42.91 | 42.30 | 42.55 | 626,247 | -0.12(-0.28%) |
Aug 01, 2005 | 42.55 | 42.80 | 42.51 | 42.67 | 529,112 | +0.21(+0.49%) |
Jul 29, 2005 | 43.33 | 43.34 | 42.44 | 42.46 | 1,123,855 | -0.87(-2.01%) |
Jul 28, 2005 | 42.64 | 43.50 | 42.61 | 43.33 | 850,350 | +0.65(+1.53%) |
Jul 27, 2005 | 42.86 | 43.01 | 42.60 | 42.68 | 1,102,257 | -0.12(-0.27%) |
Jul 26, 2005 | 42.66 | 43.12 | 42.65 | 42.80 | 879,108 | +0.14(+0.33%) |
Jul 25, 2005 | 43.35 | 43.55 | 42.55 | 42.65 | 762,642 | -0.71(-1.64%) |
Jul 22, 2005 | 43.37 | 43.37 | 42.81 | 43.37 | 1,167,650 | +0.75(+1.77%) |
Jul 21, 2005 | 43.03 | 43.15 | 40.85 | 42.61 | 1,799,744 | -0.42(-0.97%) |
Jul 20, 2005 | 43.08 | 43.24 | 42.62 | 43.03 | 1,013,236 | -0.06(-0.14%) |
Jul 19, 2005 | 42.74 | 43.16 | 42.72 | 43.09 | 1,468,482 | +0.50(+1.18%) |
Jul 18, 2005 | 41.98 | 42.71 | 41.98 | 42.59 | 1,078,271 | +0.60(+1.44%) |
Jul 15, 2005 | 41.72 | 41.98 | 41.51 | 41.98 | 689,969 | +0.17(+0.40%) |
Jul 14, 2005 | 41.57 | 42.00 | 41.38 | 41.82 | 488,181 | +0.28(+0.69%) |
Jul 13, 2005 | 41.88 | 41.92 | 41.39 | 41.53 | 722,308 | -0.39(-0.92%) |
Jul 12, 2005 | 42.03 | 42.03 | 41.57 | 41.92 | 404,411 | -0.09(-0.22%) |
Jul 11, 2005 | 41.86 | 42.32 | 41.74 | 42.01 | 463,480 | +0.20(+0.48%) |
Jul 08, 2005 | 41.83 | 41.88 | 41.62 | 41.81 | 420,879 | -0.10(-0.24%) |
Jul 07, 2005 | 41.57 | 41.94 | 41.46 | 41.91 | 519,923 | -0.06(-0.14%) |
Jul 06, 2005 | 41.94 | 42.38 | 41.67 | 41.97 | 748,083 | +0.12(+0.28%) |
Jul 05, 2005 | 41.58 | 41.93 | 41.50 | 41.85 | 493,432 | +0.28(+0.67%) |