Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.20 | 37.58 | 37.12 | 37.44 | 53,659 | +0.31(+0.84%) |
Sep 29, 2005 | 36.96 | 37.21 | 36.70 | 37.13 | 67,590 | +0.22(+0.59%) |
Sep 28, 2005 | 36.87 | 37.04 | 36.72 | 36.91 | 70,686 | +0.15(+0.40%) |
Sep 27, 2005 | 36.86 | 37.00 | 36.56 | 36.76 | 53,530 | -0.09(-0.25%) |
Sep 26, 2005 | 37.08 | 37.08 | 36.72 | 36.86 | 106,287 | +0.09(+0.23%) |
Sep 23, 2005 | 36.77 | 36.87 | 36.29 | 36.77 | 87,712 | -0.01(-0.02%) |
Sep 22, 2005 | 36.68 | 36.87 | 36.50 | 36.78 | 83,843 | -0.02(-0.06%) |
Sep 21, 2005 | 37.21 | 37.21 | 36.66 | 36.80 | 140,340 | -0.29(-0.79%) |
Sep 20, 2005 | 37.82 | 38.06 | 37.06 | 37.10 | 76,103 | -0.64(-1.71%) |
Sep 19, 2005 | 38.09 | 38.14 | 37.71 | 37.74 | 34,569 | -0.22(-0.57%) |
Sep 16, 2005 | 37.96 | 38.08 | 37.79 | 37.96 | 51,079 | +0.40(+1.07%) |
Sep 15, 2005 | 37.83 | 37.83 | 37.51 | 37.55 | 53,014 | -0.16(-0.41%) |
Sep 14, 2005 | 37.68 | 37.89 | 37.57 | 37.71 | 54,433 | +0.18(+0.48%) |
Sep 13, 2005 | 38.03 | 38.03 | 37.53 | 37.53 | 228,310 | -0.54(-1.43%) |
Sep 12, 2005 | 38.07 | 38.07 | 37.85 | 38.07 | 331,115 | +0.07(+0.18%) |
Sep 09, 2005 | 37.69 | 38.00 | 37.58 | 38.00 | 114,542 | +0.51(+1.36%) |
Sep 08, 2005 | 37.64 | 37.69 | 37.45 | 37.49 | 59,980 | -0.09(-0.23%) |
Sep 07, 2005 | 37.34 | 37.62 | 37.30 | 37.58 | 178,263 | +0.29(+0.77%) |
Sep 06, 2005 | 37.10 | 37.31 | 37.10 | 37.29 | 38,180 | +0.16(+0.44%) |
Sep 02, 2005 | 37.42 | 37.42 | 37.04 | 37.13 | 60,366 | -0.10(-0.27%) |
Sep 01, 2005 | 37.20 | 37.48 | 37.20 | 37.23 | 119,057 | +0.12(+0.31%) |
Aug 31, 2005 | 36.63 | 37.11 | 36.63 | 37.11 | 84,487 | +0.43(+1.18%) |
Aug 30, 2005 | 36.71 | 36.83 | 36.49 | 36.68 | 104,610 | -0.25(-0.67%) |
Aug 29, 2005 | 36.56 | 36.95 | 36.32 | 36.93 | 102,417 | +0.26(+0.70%) |
Aug 26, 2005 | 36.82 | 36.88 | 36.48 | 36.67 | 40,760 | -0.20(-0.55%) |
Aug 25, 2005 | 36.79 | 36.96 | 36.66 | 36.87 | 271,909 | +0.09(+0.23%) |
Aug 24, 2005 | 37.06 | 37.23 | 36.74 | 36.79 | 104,094 | -0.41(-1.10%) |
Aug 23, 2005 | 37.79 | 37.79 | 37.20 | 37.20 | 68,364 | -0.62(-1.64%) |
Aug 22, 2005 | 37.88 | 38.22 | 37.73 | 37.82 | 389,031 | +0.08(+0.21%) |
Aug 19, 2005 | 37.74 | 38.00 | 37.67 | 37.74 | 42,308 | +0.09(+0.23%) |
Aug 18, 2005 | 37.84 | 37.88 | 37.63 | 37.65 | 217,604 | -0.36(-0.96%) |
Aug 17, 2005 | 38.07 | 38.20 | 37.94 | 38.02 | 39,470 | -0.09(-0.24%) |
Aug 16, 2005 | 38.76 | 38.76 | 38.11 | 38.11 | 54,046 | -0.81(-2.07%) |
Aug 15, 2005 | 38.97 | 39.00 | 38.58 | 38.92 | 29,538 | -0.05(-0.14%) |
Aug 12, 2005 | 39.21 | 39.21 | 38.65 | 38.97 | 38,567 | -0.19(-0.50%) |
Aug 11, 2005 | 38.98 | 39.34 | 38.96 | 39.17 | 66,300 | +0.36(+0.94%) |
Aug 10, 2005 | 38.69 | 39.14 | 38.62 | 38.80 | 54,046 | +0.26(+0.66%) |
Aug 09, 2005 | 38.51 | 38.70 | 38.45 | 38.55 | 50,047 | +0.19(+0.48%) |
Aug 08, 2005 | 38.75 | 38.75 | 38.33 | 38.36 | 88,744 | +0.03(+0.08%) |
Aug 05, 2005 | 38.47 | 38.64 | 38.21 | 38.33 | 42,953 | -0.23(-0.60%) |
Aug 04, 2005 | 39.05 | 39.05 | 38.49 | 38.56 | 39,212 | -0.44(-1.13%) |
Aug 03, 2005 | 38.82 | 39.00 | 38.72 | 39.00 | 62,430 | +0.26(+0.66%) |
Aug 02, 2005 | 38.30 | 39.00 | 38.30 | 38.75 | 45,533 | +0.47(+1.21%) |
Aug 01, 2005 | 38.38 | 38.48 | 38.17 | 38.28 | 50,434 | -0.06(-0.16%) |
Jul 29, 2005 | 38.67 | 38.76 | 38.31 | 38.34 | 42,566 | -0.15(-0.38%) |
Jul 28, 2005 | 38.05 | 38.59 | 38.05 | 38.49 | 65,784 | +0.53(+1.39%) |
Jul 27, 2005 | 37.86 | 38.07 | 37.77 | 37.96 | 51,982 | +0.23(+0.62%) |
Jul 26, 2005 | 37.78 | 37.81 | 37.51 | 37.73 | 53,401 | -0.48(-1.26%) |
Jul 25, 2005 | 38.65 | 38.76 | 38.17 | 38.21 | 35,085 | -0.34(-0.88%) |
Jul 22, 2005 | 38.22 | 38.64 | 38.21 | 38.55 | 41,147 | +0.26(+0.69%) |
Jul 21, 2005 | 38.39 | 38.61 | 38.18 | 38.29 | 68,622 | -0.10(-0.26%) |
Jul 20, 2005 | 37.65 | 38.45 | 37.65 | 38.39 | 81,779 | +0.61(+1.62%) |
Jul 19, 2005 | 37.69 | 37.85 | 37.10 | 37.78 | 496,221 | +0.68(+1.84%) |
Jul 18, 2005 | 37.02 | 37.32 | 37.02 | 37.10 | 65,655 | -0.04(-0.12%) |
Jul 15, 2005 | 37.13 | 37.22 | 37.03 | 37.14 | 27,345 | +0.00(+0.01%) |
Jul 14, 2005 | 37.29 | 37.61 | 37.13 | 37.13 | 119,186 | -0.06(-0.17%) |
Jul 13, 2005 | 37.29 | 37.42 | 37.04 | 37.20 | 94,291 | -0.18(-0.48%) |
Jul 12, 2005 | 37.38 | 37.54 | 37.07 | 37.38 | 153,884 | +0.02(+0.06%) |
Jul 11, 2005 | 36.95 | 37.42 | 36.94 | 37.35 | 186,647 | +0.51(+1.39%) |
Jul 08, 2005 | 36.34 | 36.86 | 36.29 | 36.84 | 53,272 | +0.68(+1.89%) |
Jul 07, 2005 | 35.79 | 36.16 | 35.58 | 36.16 | 48,241 | +0.13(+0.37%) |
Jul 06, 2005 | 36.09 | 36.28 | 36.00 | 36.03 | 158,656 | -0.13(-0.36%) |
Jul 05, 2005 | 36.06 | 36.17 | 35.81 | 36.16 | 211,284 | +0.17(+0.47%) |