Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.60 | 39.91 | 39.55 | 39.91 | 11,340 | +0.23(+0.57%) |
Sep 29, 2005 | 39.38 | 39.68 | 39.27 | 39.68 | 8,788 | +0.30(+0.77%) |
Sep 28, 2005 | 39.35 | 39.55 | 39.28 | 39.38 | 60,528 | +0.08(+0.22%) |
Sep 27, 2005 | 39.03 | 39.38 | 39.03 | 39.29 | 9,213 | +0.31(+0.80%) |
Sep 26, 2005 | 39.02 | 39.21 | 38.81 | 38.98 | 9,639 | -0.03(-0.07%) |
Sep 23, 2005 | 39.01 | 39.02 | 38.79 | 39.01 | 3,402 | +0.27(+0.69%) |
Sep 22, 2005 | 38.62 | 38.93 | 38.50 | 38.74 | 10,773 | +0.07(+0.18%) |
Sep 21, 2005 | 38.91 | 38.91 | 38.67 | 38.67 | 15,167 | -0.60(-1.53%) |
Sep 20, 2005 | 39.58 | 39.60 | 39.18 | 39.27 | 7,796 | -0.25(-0.62%) |
Sep 19, 2005 | 39.65 | 39.70 | 39.44 | 39.52 | 10,347 | -0.25(-0.64%) |
Sep 16, 2005 | 39.72 | 39.86 | 39.67 | 39.77 | 14,458 | +0.18(+0.46%) |
Sep 15, 2005 | 39.55 | 39.60 | 39.42 | 39.59 | 4,536 | +0.19(+0.48%) |
Sep 14, 2005 | 39.69 | 39.69 | 39.40 | 39.40 | 3,543 | -0.21(-0.53%) |
Sep 13, 2005 | 40.06 | 40.06 | 39.61 | 39.61 | 10,631 | -0.42(-1.04%) |
Sep 12, 2005 | 39.94 | 40.07 | 39.87 | 40.03 | 5,811 | +0.08(+0.21%) |
Sep 09, 2005 | 39.85 | 40.09 | 39.85 | 39.94 | 9,213 | +0.19(+0.48%) |
Sep 08, 2005 | 39.82 | 39.89 | 39.70 | 39.75 | 48,054 | -0.18(-0.44%) |
Sep 07, 2005 | 39.81 | 39.97 | 39.70 | 39.93 | 9,780 | +0.06(+0.16%) |
Sep 06, 2005 | 39.73 | 39.88 | 39.72 | 39.87 | 8,930 | +0.31(+0.78%) |
Sep 02, 2005 | 39.63 | 39.72 | 39.48 | 39.55 | 4,394 | +0.02(+0.05%) |
Sep 01, 2005 | 39.48 | 39.70 | 39.46 | 39.53 | 11,907 | +0.16(+0.39%) |
Aug 31, 2005 | 39.30 | 39.38 | 39.15 | 39.38 | 10,206 | +0.09(+0.23%) |
Aug 30, 2005 | 39.31 | 39.31 | 39.03 | 39.29 | 24,948 | -0.23(-0.59%) |
Aug 29, 2005 | 39.24 | 39.56 | 39.11 | 39.52 | 12,474 | +0.30(+0.76%) |
Aug 26, 2005 | 39.36 | 39.36 | 39.22 | 39.22 | 2,409 | -0.15(-0.38%) |
Aug 25, 2005 | 39.43 | 39.43 | 39.25 | 39.37 | 1,984 | +0.18(+0.47%) |
Aug 24, 2005 | 39.63 | 39.64 | 39.19 | 39.19 | 8,646 | -0.44(-1.10%) |
Aug 23, 2005 | 39.69 | 39.72 | 39.59 | 39.63 | 8,646 | -0.06(-0.16%) |
Aug 22, 2005 | 39.77 | 39.91 | 39.60 | 39.69 | 17,719 | +0.05(+0.12%) |
Aug 19, 2005 | 39.76 | 39.76 | 39.60 | 39.64 | 6,945 | +0.07(+0.18%) |
Aug 18, 2005 | 39.28 | 39.72 | 39.28 | 39.57 | 5,244 | +0.35(+0.88%) |
Aug 17, 2005 | 39.26 | 39.30 | 39.18 | 39.22 | 5,244 | -0.04(-0.09%) |
Aug 16, 2005 | 39.67 | 39.67 | 39.24 | 39.26 | 7,938 | -0.34(-0.86%) |
Aug 15, 2005 | 39.47 | 39.67 | 39.34 | 39.60 | 8,079 | +0.18(+0.45%) |
Aug 12, 2005 | 39.56 | 39.56 | 39.29 | 39.42 | 7,371 | -0.07(-0.18%) |
Aug 11, 2005 | 39.44 | 39.63 | 39.36 | 39.49 | 3,543 | +0.02(+0.05%) |
Aug 10, 2005 | 39.67 | 39.84 | 39.41 | 39.47 | 3,969 | -0.07(-0.18%) |
Aug 09, 2005 | 39.56 | 39.58 | 39.44 | 39.54 | 7,654 | +0.09(+0.23%) |
Aug 08, 2005 | 39.54 | 39.63 | 39.40 | 39.45 | 7,512 | -0.08(-0.20%) |
Aug 05, 2005 | 39.74 | 39.74 | 39.52 | 39.53 | 4,110 | -0.32(-0.80%) |
Aug 04, 2005 | 40.13 | 40.13 | 39.82 | 39.84 | 2,976 | -0.30(-0.76%) |
Aug 03, 2005 | 40.09 | 40.15 | 39.97 | 40.15 | 9,355 | +0.02(+0.05%) |
Aug 02, 2005 | 40.07 | 40.16 | 40.07 | 40.13 | 8,646 | +0.15(+0.37%) |
Aug 01, 2005 | 40.18 | 40.18 | 39.98 | 39.98 | 2,409 | -0.20(-0.51%) |
Jul 29, 2005 | 40.30 | 40.35 | 40.18 | 40.18 | 5,528 | -0.12(-0.30%) |
Jul 28, 2005 | 40.03 | 40.34 | 40.03 | 40.30 | 9,639 | +0.33(+0.83%) |
Jul 27, 2005 | 39.97 | 40.02 | 39.83 | 39.97 | 31,469 | +0.04(+0.09%) |
Jul 26, 2005 | 39.86 | 40.01 | 39.79 | 39.94 | 52,873 | +0.18(+0.46%) |
Jul 25, 2005 | 39.89 | 39.89 | 39.71 | 39.75 | 9,497 | -0.18(-0.46%) |
Jul 22, 2005 | 39.76 | 39.95 | 39.71 | 39.94 | 7,229 | +0.22(+0.55%) |
Jul 21, 2005 | 39.93 | 39.93 | 39.68 | 39.72 | 7,938 | -0.16(-0.41%) |
Jul 20, 2005 | 39.66 | 39.88 | 39.55 | 39.88 | 11,481 | +0.07(+0.18%) |
Jul 19, 2005 | 39.93 | 39.93 | 39.72 | 39.81 | 49,188 | -0.12(-0.30%) |
Jul 18, 2005 | 39.90 | 39.99 | 39.87 | 39.93 | 5,670 | -0.06(-0.16%) |
Jul 15, 2005 | 40.00 | 40.00 | 39.94 | 39.99 | 4,536 | -0.06(-0.16%) |
Jul 14, 2005 | 39.94 | 40.06 | 39.92 | 40.06 | 3,969 | +0.26(+0.66%) |
Jul 13, 2005 | 39.77 | 39.82 | 39.70 | 39.79 | 5,244 | +0.03(+0.07%) |
Jul 12, 2005 | 39.72 | 39.82 | 39.61 | 39.77 | 5,386 | +0.18(+0.45%) |
Jul 11, 2005 | 39.35 | 39.63 | 39.35 | 39.59 | 49,471 | +0.27(+0.68%) |
Jul 08, 2005 | 38.84 | 39.32 | 38.84 | 39.32 | 13,749 | +0.34(+0.87%) |
Jul 07, 2005 | 38.80 | 38.98 | 38.69 | 38.98 | 6,095 | +0.01(+0.02%) |
Jul 06, 2005 | 39.26 | 39.26 | 38.94 | 38.98 | 35,579 | -0.30(-0.75%) |
Jul 05, 2005 | 39.08 | 39.37 | 39.08 | 39.27 | 8,505 | +0.22(+0.56%) |