Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.29 | 40.91 | 40.29 | 40.91 | 466,183 | +0.71(+1.78%) |
Sep 29, 2005 | 39.35 | 40.35 | 39.01 | 40.19 | 300,677 | +0.88(+2.24%) |
Sep 28, 2005 | 40.08 | 40.23 | 39.18 | 39.31 | 471,183 | -0.94(-2.34%) |
Sep 27, 2005 | 40.41 | 40.53 | 39.83 | 40.25 | 286,343 | -0.16(-0.40%) |
Sep 26, 2005 | 40.32 | 40.70 | 40.18 | 40.41 | 336,845 | +0.04(+0.10%) |
Sep 23, 2005 | 40.37 | 40.62 | 40.14 | 40.37 | 771,527 | +0.47(+1.19%) |
Sep 22, 2005 | 39.64 | 40.19 | 39.30 | 39.90 | 551,353 | +0.32(+0.80%) |
Sep 21, 2005 | 40.31 | 40.35 | 39.44 | 39.58 | 335,678 | -0.64(-1.60%) |
Sep 20, 2005 | 40.32 | 40.68 | 40.17 | 40.22 | 394,680 | -0.10(-0.25%) |
Sep 19, 2005 | 40.50 | 40.79 | 40.22 | 40.32 | 305,177 | -0.11(-0.28%) |
Sep 16, 2005 | 40.29 | 40.58 | 40.12 | 40.44 | 575,687 | +0.14(+0.36%) |
Sep 15, 2005 | 40.18 | 40.48 | 40.18 | 40.29 | 320,011 | +0.08(+0.19%) |
Sep 14, 2005 | 40.14 | 40.31 | 40.11 | 40.22 | 532,519 | +0.04(+0.09%) |
Sep 13, 2005 | 40.50 | 40.51 | 40.11 | 40.18 | 422,515 | -0.25(-0.61%) |
Sep 12, 2005 | 40.34 | 40.52 | 40.14 | 40.43 | 238,341 | +0.02(+0.06%) |
Sep 09, 2005 | 40.12 | 40.48 | 40.12 | 40.40 | 389,847 | +0.28(+0.70%) |
Sep 08, 2005 | 40.16 | 40.48 | 40.07 | 40.12 | 289,843 | -0.17(-0.42%) |
Sep 07, 2005 | 40.47 | 40.55 | 40.19 | 40.29 | 544,686 | -0.23(-0.58%) |
Sep 06, 2005 | 40.16 | 41.04 | 40.13 | 40.52 | 550,186 | +0.33(+0.82%) |
Sep 02, 2005 | 40.10 | 40.53 | 39.90 | 40.19 | 390,347 | +0.08(+0.21%) |
Sep 01, 2005 | 39.68 | 40.56 | 39.65 | 40.11 | 594,021 | +0.43(+1.09%) |
Aug 31, 2005 | 39.06 | 39.81 | 39.06 | 39.68 | 765,361 | +0.68(+1.74%) |
Aug 30, 2005 | 39.20 | 39.29 | 38.64 | 39.00 | 276,010 | -0.14(-0.37%) |
Aug 29, 2005 | 39.11 | 39.49 | 38.64 | 39.14 | 380,347 | +0.10(+0.25%) |
Aug 26, 2005 | 39.56 | 39.63 | 39.02 | 39.05 | 320,511 | -0.39(-0.99%) |
Aug 25, 2005 | 39.41 | 39.78 | 39.23 | 39.44 | 306,177 | +0.08(+0.20%) |
Aug 24, 2005 | 39.48 | 40.02 | 39.30 | 39.36 | 348,345 | -0.18(-0.46%) |
Aug 23, 2005 | 39.84 | 40.17 | 39.54 | 39.54 | 364,346 | -0.30(-0.75%) |
Aug 22, 2005 | 39.51 | 39.89 | 39.47 | 39.84 | 385,180 | +0.24(+0.61%) |
Aug 19, 2005 | 39.51 | 39.71 | 39.27 | 39.60 | 241,008 | +0.18(+0.46%) |
Aug 18, 2005 | 39.63 | 39.63 | 39.28 | 39.42 | 187,673 | -0.25(-0.64%) |
Aug 17, 2005 | 39.96 | 40.14 | 39.49 | 39.67 | 269,676 | -0.39(-0.97%) |
Aug 16, 2005 | 39.76 | 40.22 | 39.67 | 40.06 | 472,683 | +0.33(+0.83%) |
Aug 15, 2005 | 39.60 | 40.08 | 39.30 | 39.73 | 295,177 | +0.23(+0.59%) |
Aug 12, 2005 | 39.45 | 39.77 | 39.20 | 39.50 | 399,014 | +0.08(+0.20%) |
Aug 11, 2005 | 38.91 | 39.53 | 38.91 | 39.42 | 322,511 | +0.37(+0.94%) |
Aug 10, 2005 | 39.00 | 39.66 | 39.00 | 39.05 | 495,517 | +0.20(+0.51%) |
Aug 09, 2005 | 38.79 | 39.49 | 38.48 | 38.85 | 584,021 | -0.08(-0.22%) |
Aug 08, 2005 | 39.94 | 40.01 | 38.54 | 38.94 | 476,850 | -1.13(-2.82%) |
Aug 05, 2005 | 41.02 | 41.02 | 39.51 | 40.07 | 534,186 | -1.10(-2.67%) |
Aug 04, 2005 | 41.94 | 41.94 | 41.13 | 41.16 | 290,843 | -0.84(-2.00%) |
Aug 03, 2005 | 42.06 | 42.21 | 41.59 | 42.00 | 151,172 | -0.05(-0.13%) |
Aug 02, 2005 | 41.67 | 42.11 | 41.60 | 42.06 | 128,171 | +0.43(+1.02%) |
Aug 01, 2005 | 41.85 | 41.88 | 41.19 | 41.63 | 353,512 | -0.19(-0.44%) |
Jul 29, 2005 | 41.57 | 42.11 | 41.42 | 41.82 | 378,680 | +0.29(+0.69%) |
Jul 28, 2005 | 41.19 | 41.60 | 41.13 | 41.53 | 241,508 | +0.34(+0.82%) |
Jul 27, 2005 | 41.13 | 41.27 | 40.58 | 41.19 | 496,517 | +0.08(+0.20%) |
Jul 26, 2005 | 40.34 | 41.26 | 40.34 | 41.11 | 338,512 | +0.74(+1.84%) |
Jul 25, 2005 | 40.32 | 40.63 | 40.19 | 40.37 | 196,673 | -0.01(-0.03%) |
Jul 22, 2005 | 40.16 | 40.40 | 39.82 | 40.38 | 212,341 | +0.34(+0.85%) |
Jul 21, 2005 | 40.56 | 40.74 | 39.84 | 40.04 | 268,343 | -0.64(-1.58%) |
Jul 20, 2005 | 40.53 | 40.76 | 40.32 | 40.68 | 235,675 | +0.05(+0.13%) |
Jul 19, 2005 | 40.37 | 40.70 | 40.34 | 40.62 | 155,672 | +0.28(+0.70%) |
Jul 18, 2005 | 39.70 | 40.47 | 39.70 | 40.34 | 405,014 | +0.49(+1.23%) |
Jul 15, 2005 | 39.65 | 39.89 | 39.39 | 39.85 | 271,009 | +0.08(+0.21%) |
Jul 14, 2005 | 40.26 | 40.31 | 39.43 | 39.77 | 620,355 | -0.37(-0.93%) |
Jul 13, 2005 | 40.38 | 40.38 | 40.02 | 40.14 | 184,840 | -0.36(-0.89%) |
Jul 12, 2005 | 40.29 | 40.60 | 40.23 | 40.50 | 257,509 | +0.09(+0.22%) |
Jul 11, 2005 | 39.96 | 40.65 | 39.93 | 40.41 | 284,176 | +0.37(+0.91%) |
Jul 08, 2005 | 39.17 | 40.12 | 39.09 | 40.04 | 306,344 | +0.74(+1.89%) |
Jul 07, 2005 | 38.76 | 39.30 | 38.65 | 39.30 | 196,840 | +0.36(+0.92%) |
Jul 06, 2005 | 39.00 | 39.29 | 38.93 | 38.94 | 231,175 | -0.22(-0.55%) |
Jul 05, 2005 | 38.85 | 39.18 | 38.76 | 39.15 | 362,179 | +0.20(+0.51%) |