Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.67 | 40.25 | 39.67 | 40.21 | 644,010 | +0.36(+0.91%) |
Sep 29, 2005 | 39.14 | 39.85 | 38.90 | 39.84 | 33,529 | +0.69(+1.77%) |
Sep 28, 2005 | 39.18 | 39.28 | 39.01 | 39.15 | 33,120 | +0.05(+0.13%) |
Sep 27, 2005 | 38.97 | 39.24 | 38.93 | 39.10 | 54,791 | +0.17(+0.43%) |
Sep 26, 2005 | 39.09 | 39.15 | 38.78 | 38.93 | 88,730 | +0.05(+0.13%) |
Sep 23, 2005 | 38.89 | 38.98 | 38.73 | 38.89 | 454,384 | -0.38(-0.97%) |
Sep 22, 2005 | 39.12 | 39.27 | 38.80 | 39.27 | 756,762 | +0.10(+0.25%) |
Sep 21, 2005 | 39.72 | 39.72 | 39.16 | 39.17 | 59,085 | -0.71(-1.79%) |
Sep 20, 2005 | 39.89 | 40.24 | 39.76 | 39.88 | 184,718 | +0.14(+0.34%) |
Sep 19, 2005 | 39.96 | 40.10 | 39.73 | 39.75 | 321,391 | -0.42(-1.05%) |
Sep 16, 2005 | 40.08 | 40.21 | 39.99 | 40.17 | 37,413 | +0.28(+0.71%) |
Sep 15, 2005 | 40.26 | 40.26 | 39.84 | 39.88 | 777,514 | -0.38(-0.95%) |
Sep 14, 2005 | 40.56 | 40.56 | 40.24 | 40.26 | 69,921 | -0.33(-0.82%) |
Sep 13, 2005 | 40.29 | 40.76 | 40.23 | 40.60 | 587,378 | +0.17(+0.41%) |
Sep 12, 2005 | 40.14 | 40.55 | 40.14 | 40.43 | 42,422 | +0.44(+1.10%) |
Sep 09, 2005 | 39.72 | 40.03 | 39.72 | 39.99 | 12,777 | +0.26(+0.66%) |
Sep 08, 2005 | 39.68 | 39.98 | 39.67 | 39.73 | 34,960 | +0.04(+0.10%) |
Sep 07, 2005 | 39.51 | 39.80 | 39.39 | 39.69 | 43,240 | +0.12(+0.30%) |
Sep 06, 2005 | 39.12 | 39.57 | 39.08 | 39.57 | 35,062 | +0.50(+1.28%) |
Sep 02, 2005 | 39.12 | 39.31 | 39.03 | 39.07 | 272,937 | +0.12(+0.30%) |
Sep 01, 2005 | 38.95 | 39.13 | 38.77 | 38.95 | 33,529 | -0.18(-0.45%) |
Aug 31, 2005 | 38.51 | 39.13 | 38.42 | 39.13 | 240,532 | +0.76(+1.99%) |
Aug 30, 2005 | 38.40 | 38.47 | 38.27 | 38.37 | 213,545 | -0.13(-0.33%) |
Aug 29, 2005 | 38.15 | 38.61 | 38.15 | 38.49 | 34,858 | +0.13(+0.33%) |
Aug 26, 2005 | 38.35 | 38.46 | 38.15 | 38.37 | 15,742 | +0.02(+0.05%) |
Aug 25, 2005 | 38.47 | 38.52 | 38.35 | 38.35 | 7,871 | -0.10(-0.25%) |
Aug 24, 2005 | 38.49 | 38.92 | 38.35 | 38.45 | 30,973 | -0.14(-0.35%) |
Aug 23, 2005 | 38.80 | 38.80 | 38.46 | 38.58 | 65,627 | -0.02(-0.05%) |
Aug 22, 2005 | 38.72 | 38.94 | 38.57 | 38.60 | 208,536 | -0.17(-0.43%) |
Aug 19, 2005 | 38.85 | 39.00 | 38.77 | 38.77 | 13,800 | -0.01(-0.03%) |
Aug 18, 2005 | 38.99 | 39.02 | 38.78 | 38.78 | 31,996 | -0.37(-0.95%) |
Aug 17, 2005 | 38.64 | 39.23 | 38.64 | 39.15 | 27,907 | +0.38(+0.98%) |
Aug 16, 2005 | 39.13 | 39.16 | 38.71 | 38.77 | 64,196 | -0.40(-1.02%) |
Aug 15, 2005 | 38.98 | 39.27 | 38.73 | 39.17 | 25,964 | +0.29(+0.75%) |
Aug 12, 2005 | 38.91 | 38.98 | 38.64 | 38.88 | 110,606 | -0.16(-0.40%) |
Aug 11, 2005 | 38.83 | 39.23 | 38.83 | 39.03 | 79,530 | +0.12(+0.30%) |
Aug 10, 2005 | 39.27 | 39.42 | 38.80 | 38.91 | 158,242 | -0.31(-0.80%) |
Aug 09, 2005 | 39.18 | 39.24 | 39.02 | 39.23 | 59,392 | +0.27(+0.70%) |
Aug 08, 2005 | 39.24 | 39.31 | 38.87 | 38.95 | 11,346 | -0.25(-0.65%) |
Aug 05, 2005 | 39.14 | 39.33 | 39.05 | 39.21 | 39,458 | -0.04(-0.10%) |
Aug 04, 2005 | 39.47 | 39.53 | 39.19 | 39.25 | 8,995 | -0.33(-0.84%) |
Aug 03, 2005 | 39.67 | 39.82 | 39.58 | 39.58 | 41,911 | -0.05(-0.12%) |
Aug 02, 2005 | 39.21 | 39.67 | 39.21 | 39.63 | 75,850 | +0.30(+0.77%) |
Aug 01, 2005 | 39.50 | 39.51 | 39.23 | 39.33 | 61,232 | -0.11(-0.27%) |
Jul 29, 2005 | 39.54 | 39.73 | 39.36 | 39.43 | 18,298 | -0.33(-0.84%) |
Jul 28, 2005 | 39.96 | 39.96 | 39.52 | 39.77 | 1,166,987 | -0.09(-0.22%) |
Jul 27, 2005 | 39.61 | 39.92 | 39.47 | 39.85 | 60,312 | +0.23(+0.59%) |
Jul 26, 2005 | 39.91 | 39.91 | 39.62 | 39.62 | 34,040 | -0.23(-0.56%) |
Jul 25, 2005 | 39.83 | 40.17 | 39.79 | 39.84 | 40,582 | +0.01(+0.02%) |
Jul 22, 2005 | 39.77 | 39.95 | 39.57 | 39.83 | 39,253 | +0.01(+0.02%) |
Jul 21, 2005 | 39.59 | 40.29 | 39.59 | 39.82 | 175,109 | -0.67(-1.64%) |
Jul 20, 2005 | 39.96 | 40.54 | 39.81 | 40.49 | 65,218 | +0.33(+0.83%) |
Jul 19, 2005 | 39.49 | 40.23 | 39.40 | 40.16 | 93,943 | +0.71(+1.81%) |
Jul 18, 2005 | 39.66 | 39.66 | 39.44 | 39.44 | 962,948 | -0.28(-0.71%) |
Jul 15, 2005 | 39.83 | 39.87 | 39.62 | 39.73 | 43,649 | -0.23(-0.59%) |
Jul 14, 2005 | 40.06 | 40.21 | 39.86 | 39.96 | 183,491 | +0.05(+0.12%) |
Jul 13, 2005 | 39.71 | 39.91 | 39.60 | 39.91 | 151,393 | +0.38(+0.97%) |
Jul 12, 2005 | 39.17 | 39.71 | 38.98 | 39.53 | 161,411 | +0.50(+1.28%) |
Jul 11, 2005 | 38.54 | 39.03 | 38.54 | 39.03 | 691,032 | +0.48(+1.24%) |
Jul 08, 2005 | 38.15 | 38.60 | 38.01 | 38.55 | 274,368 | +0.52(+1.36%) |
Jul 07, 2005 | 37.54 | 38.08 | 37.54 | 38.03 | 277,026 | +0.20(+0.52%) |
Jul 06, 2005 | 37.76 | 38.08 | 37.76 | 37.84 | 167,851 | -0.05(-0.13%) |
Jul 05, 2005 | 37.31 | 37.95 | 37.31 | 37.89 | 133,402 | +0.41(+1.10%) |