Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.98 | 38.25 | 37.94 | 38.16 | 431,375 | +0.21(+0.56%) |
Sep 29, 2005 | 37.77 | 38.13 | 37.44 | 37.95 | 545,329 | +0.00(+0.00%) |
Sep 28, 2005 | 37.87 | 38.52 | 37.78 | 37.95 | 364,101 | +0.08(+0.21%) |
Sep 27, 2005 | 37.98 | 38.08 | 37.66 | 37.87 | 415,037 | +0.01(+0.02%) |
Sep 26, 2005 | 38.53 | 38.63 | 37.68 | 37.86 | 792,182 | -0.72(-1.87%) |
Sep 23, 2005 | 38.58 | 38.60 | 38.17 | 38.58 | 831,585 | +0.12(+0.32%) |
Sep 22, 2005 | 38.38 | 38.67 | 38.31 | 38.46 | 1,155,186 | +0.07(+0.19%) |
Sep 21, 2005 | 38.46 | 38.55 | 38.29 | 38.38 | 1,152,577 | -0.16(-0.42%) |
Sep 20, 2005 | 39.40 | 39.40 | 38.46 | 38.55 | 1,210,789 | -0.86(-2.18%) |
Sep 19, 2005 | 39.70 | 39.84 | 39.32 | 39.40 | 594,205 | -0.29(-0.73%) |
Sep 16, 2005 | 39.70 | 39.95 | 39.30 | 39.70 | 2,138,892 | +0.36(+0.93%) |
Sep 15, 2005 | 39.62 | 39.62 | 39.20 | 39.33 | 943,479 | -0.01(-0.02%) |
Sep 14, 2005 | 39.59 | 39.63 | 39.28 | 39.34 | 461,030 | -0.28(-0.70%) |
Sep 13, 2005 | 39.88 | 39.94 | 39.43 | 39.62 | 797,811 | -0.23(-0.58%) |
Sep 12, 2005 | 39.33 | 40.23 | 39.27 | 39.85 | 1,103,426 | +0.71(+1.80%) |
Sep 09, 2005 | 39.12 | 39.30 | 39.03 | 39.14 | 391,285 | +0.20(+0.52%) |
Sep 08, 2005 | 38.81 | 39.08 | 38.79 | 38.94 | 680,974 | +0.15(+0.38%) |
Sep 07, 2005 | 38.60 | 38.96 | 38.60 | 38.79 | 1,586,012 | +0.09(+0.24%) |
Sep 06, 2005 | 38.42 | 38.79 | 38.41 | 38.70 | 482,448 | +0.27(+0.70%) |
Sep 02, 2005 | 38.75 | 38.79 | 38.19 | 38.43 | 542,034 | -0.42(-1.07%) |
Sep 01, 2005 | 38.92 | 39.11 | 38.60 | 38.84 | 1,070,750 | -0.08(-0.21%) |
Aug 31, 2005 | 38.98 | 39.11 | 38.42 | 38.92 | 1,001,966 | -0.24(-0.61%) |
Aug 30, 2005 | 39.14 | 39.22 | 38.67 | 39.16 | 596,676 | -0.12(-0.32%) |
Aug 29, 2005 | 38.92 | 39.35 | 38.82 | 39.29 | 792,457 | +0.18(+0.47%) |
Aug 26, 2005 | 39.41 | 39.57 | 39.06 | 39.11 | 554,253 | -0.36(-0.90%) |
Aug 25, 2005 | 39.40 | 39.47 | 39.11 | 39.46 | 351,333 | +0.13(+0.33%) |
Aug 24, 2005 | 39.26 | 39.61 | 39.15 | 39.33 | 423,961 | +0.07(+0.19%) |
Aug 23, 2005 | 39.48 | 39.54 | 39.14 | 39.26 | 636,903 | -0.23(-0.57%) |
Aug 22, 2005 | 39.54 | 39.77 | 39.38 | 39.48 | 345,841 | -0.07(-0.17%) |
Aug 19, 2005 | 39.54 | 39.66 | 39.37 | 39.55 | 351,333 | +0.19(+0.48%) |
Aug 18, 2005 | 39.73 | 39.83 | 39.36 | 39.36 | 420,392 | -0.45(-1.13%) |
Aug 17, 2005 | 39.99 | 40.06 | 39.63 | 39.81 | 319,206 | -0.10(-0.26%) |
Aug 16, 2005 | 40.72 | 40.85 | 39.84 | 39.91 | 537,091 | -0.76(-1.88%) |
Aug 15, 2005 | 40.42 | 40.74 | 40.06 | 40.68 | 360,257 | +0.31(+0.78%) |
Aug 12, 2005 | 40.61 | 40.78 | 40.15 | 40.37 | 257,836 | -0.42(-1.04%) |
Aug 11, 2005 | 40.77 | 40.88 | 40.59 | 40.79 | 492,745 | +0.11(+0.27%) |
Aug 10, 2005 | 40.97 | 41.19 | 40.53 | 40.68 | 414,625 | -0.13(-0.32%) |
Aug 09, 2005 | 40.58 | 40.83 | 40.49 | 40.81 | 604,090 | +0.37(+0.92%) |
Aug 08, 2005 | 40.46 | 40.64 | 40.32 | 40.44 | 291,473 | +0.09(+0.23%) |
Aug 05, 2005 | 40.46 | 40.61 | 40.22 | 40.34 | 459,658 | -0.48(-1.18%) |
Aug 04, 2005 | 40.99 | 41.08 | 40.71 | 40.83 | 341,173 | -0.28(-0.69%) |
Aug 03, 2005 | 41.30 | 41.57 | 41.01 | 41.11 | 680,425 | -0.21(-0.51%) |
Aug 02, 2005 | 41.36 | 41.60 | 41.27 | 41.32 | 398,425 | +0.11(+0.27%) |
Aug 01, 2005 | 41.42 | 41.79 | 41.07 | 41.21 | 543,406 | -0.07(-0.16%) |
Jul 29, 2005 | 41.33 | 41.62 | 41.20 | 41.28 | 556,312 | -0.18(-0.44%) |
Jul 28, 2005 | 40.57 | 41.54 | 40.57 | 41.46 | 791,633 | +0.60(+1.46%) |
Jul 27, 2005 | 41.29 | 41.44 | 40.57 | 40.86 | 986,864 | -0.50(-1.20%) |
Jul 26, 2005 | 41.33 | 41.95 | 40.50 | 41.36 | 2,139,579 | +1.81(+4.57%) |
Jul 25, 2005 | 39.42 | 39.89 | 39.34 | 39.55 | 478,741 | +0.12(+0.30%) |
Jul 22, 2005 | 39.40 | 39.62 | 39.12 | 39.43 | 374,124 | +0.10(+0.26%) |
Jul 21, 2005 | 39.75 | 39.83 | 39.27 | 39.33 | 296,553 | -0.42(-1.04%) |
Jul 20, 2005 | 39.15 | 39.91 | 39.15 | 39.75 | 336,094 | +0.57(+1.45%) |
Jul 19, 2005 | 39.16 | 39.52 | 39.13 | 39.18 | 640,198 | +0.14(+0.35%) |
Jul 18, 2005 | 39.16 | 39.43 | 38.87 | 39.04 | 409,271 | -0.07(-0.19%) |
Jul 15, 2005 | 39.40 | 39.56 | 39.06 | 39.11 | 303,555 | -0.22(-0.56%) |
Jul 14, 2005 | 39.66 | 39.80 | 39.25 | 39.33 | 332,661 | +0.05(+0.13%) |
Jul 13, 2005 | 39.72 | 39.86 | 39.08 | 39.28 | 298,338 | -0.25(-0.64%) |
Jul 12, 2005 | 39.70 | 39.72 | 39.24 | 39.54 | 333,622 | -0.18(-0.46%) |
Jul 11, 2005 | 39.51 | 39.74 | 39.41 | 39.72 | 429,178 | +0.39(+0.98%) |
Jul 08, 2005 | 38.74 | 39.43 | 38.68 | 39.33 | 700,195 | +0.59(+1.52%) |
Jul 07, 2005 | 38.17 | 38.80 | 37.88 | 38.74 | 486,704 | +0.28(+0.74%) |
Jul 06, 2005 | 38.56 | 38.68 | 38.37 | 38.46 | 503,042 | -0.09(-0.25%) |
Jul 05, 2005 | 38.20 | 38.66 | 37.98 | 38.55 | 480,938 | +0.11(+0.28%) |