Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.76 | 38.01 | 37.37 | 37.38 | 1,012,106 | -0.27(-0.70%) |
Sep 29, 2005 | 37.39 | 37.67 | 37.16 | 37.65 | 1,567,290 | +0.26(+0.69%) |
Sep 28, 2005 | 38.37 | 38.56 | 37.19 | 37.39 | 1,920,919 | -0.97(-2.54%) |
Sep 27, 2005 | 39.28 | 39.58 | 38.26 | 38.37 | 1,482,129 | -1.47(-3.69%) |
Sep 26, 2005 | 40.18 | 40.48 | 39.57 | 39.84 | 1,674,092 | +0.78(+1.99%) |
Sep 23, 2005 | 39.06 | 39.43 | 37.12 | 39.06 | 1,577,350 | +1.70(+4.55%) |
Sep 22, 2005 | 37.02 | 37.48 | 35.79 | 37.36 | 2,391,410 | +0.04(+0.11%) |
Sep 21, 2005 | 38.85 | 38.85 | 36.78 | 37.31 | 1,958,352 | -1.54(-3.96%) |
Sep 20, 2005 | 38.67 | 39.20 | 38.57 | 38.85 | 759,898 | +0.05(+0.13%) |
Sep 19, 2005 | 38.80 | 39.40 | 38.53 | 38.80 | 1,890,738 | -0.44(-1.11%) |
Sep 16, 2005 | 37.48 | 39.41 | 37.37 | 39.24 | 1,916,474 | +1.75(+4.68%) |
Sep 15, 2005 | 37.26 | 37.57 | 36.91 | 37.49 | 495,524 | +0.21(+0.57%) |
Sep 14, 2005 | 37.78 | 37.78 | 37.04 | 37.27 | 1,185,937 | -0.60(-1.58%) |
Sep 13, 2005 | 37.53 | 38.21 | 37.44 | 37.87 | 1,508,449 | +0.11(+0.29%) |
Sep 12, 2005 | 36.59 | 38.90 | 36.56 | 37.76 | 2,521,258 | +1.30(+3.56%) |
Sep 09, 2005 | 35.39 | 36.54 | 34.73 | 36.46 | 3,382,694 | +0.42(+1.16%) |
Sep 08, 2005 | 37.19 | 37.19 | 35.56 | 36.04 | 2,604,079 | -1.15(-3.08%) |
Sep 07, 2005 | 37.57 | 37.61 | 37.15 | 37.19 | 1,732,465 | -0.31(-0.82%) |
Sep 06, 2005 | 37.74 | 38.00 | 37.38 | 37.49 | 1,509,268 | -0.25(-0.66%) |
Sep 02, 2005 | 38.46 | 38.47 | 37.31 | 37.74 | 1,367,957 | -0.73(-1.89%) |
Sep 01, 2005 | 38.68 | 39.07 | 38.21 | 38.47 | 968,589 | -0.27(-0.68%) |
Aug 31, 2005 | 38.38 | 38.81 | 37.95 | 38.73 | 729,132 | +0.35(+0.91%) |
Aug 30, 2005 | 38.81 | 38.81 | 38.36 | 38.38 | 996,781 | -0.53(-1.36%) |
Aug 29, 2005 | 38.90 | 39.32 | 38.51 | 38.91 | 642,685 | -0.62(-1.58%) |
Aug 26, 2005 | 39.51 | 39.97 | 39.46 | 39.54 | 413,171 | +0.03(+0.07%) |
Aug 25, 2005 | 39.24 | 39.51 | 39.15 | 39.51 | 354,798 | +0.27(+0.70%) |
Aug 24, 2005 | 39.07 | 39.46 | 39.04 | 39.24 | 325,787 | +0.17(+0.44%) |
Aug 23, 2005 | 39.02 | 39.31 | 39.00 | 39.07 | 254,430 | -0.04(-0.11%) |
Aug 22, 2005 | 38.55 | 39.27 | 38.22 | 39.11 | 511,902 | +0.37(+0.95%) |
Aug 19, 2005 | 38.68 | 38.84 | 38.55 | 38.74 | 205,298 | +0.06(+0.15%) |
Aug 18, 2005 | 38.43 | 38.68 | 38.38 | 38.68 | 211,498 | +0.36(+0.94%) |
Aug 17, 2005 | 38.13 | 38.41 | 38.13 | 38.32 | 260,162 | +0.20(+0.52%) |
Aug 16, 2005 | 38.64 | 38.66 | 38.04 | 38.13 | 784,581 | -0.51(-1.33%) |
Aug 15, 2005 | 38.65 | 38.78 | 38.40 | 38.64 | 292,214 | +0.00(+0.00%) |
Aug 12, 2005 | 38.64 | 38.81 | 38.48 | 38.64 | 545,709 | +0.00(+0.00%) |
Aug 11, 2005 | 38.41 | 38.71 | 38.32 | 38.64 | 315,844 | +0.22(+0.58%) |
Aug 10, 2005 | 38.55 | 38.77 | 38.23 | 38.42 | 326,138 | +0.21(+0.54%) |
Aug 09, 2005 | 38.40 | 38.45 | 38.08 | 38.21 | 288,471 | -0.18(-0.47%) |
Aug 08, 2005 | 38.09 | 38.49 | 38.09 | 38.39 | 440,895 | +0.30(+0.79%) |
Aug 05, 2005 | 38.60 | 38.70 | 37.90 | 38.09 | 387,435 | -0.72(-1.85%) |
Aug 04, 2005 | 38.72 | 38.95 | 38.57 | 38.81 | 727,261 | -0.09(-0.24%) |
Aug 03, 2005 | 38.94 | 39.00 | 38.60 | 38.90 | 344,621 | -0.04(-0.11%) |
Aug 02, 2005 | 38.61 | 39.15 | 38.55 | 38.95 | 634,730 | +0.33(+0.86%) |
Aug 01, 2005 | 38.77 | 38.98 | 38.00 | 38.61 | 544,422 | +0.20(+0.51%) |
Jul 29, 2005 | 38.34 | 38.56 | 37.96 | 38.42 | 852,078 | -0.05(-0.13%) |
Jul 28, 2005 | 37.61 | 39.75 | 37.61 | 38.47 | 1,763,348 | +1.03(+2.74%) |
Jul 27, 2005 | 37.66 | 38.11 | 36.93 | 37.44 | 1,277,883 | -0.34(-0.90%) |
Jul 26, 2005 | 36.59 | 38.05 | 36.52 | 37.78 | 2,928,346 | +1.04(+2.84%) |
Jul 25, 2005 | 38.90 | 38.90 | 36.13 | 36.74 | 3,064,861 | -3.63(-9.00%) |
Jul 22, 2005 | 40.35 | 40.53 | 40.07 | 40.37 | 306,837 | -0.08(-0.19%) |
Jul 21, 2005 | 40.68 | 40.70 | 40.35 | 40.45 | 393,752 | -0.03(-0.08%) |
Jul 20, 2005 | 40.39 | 40.61 | 40.22 | 40.49 | 434,110 | +0.09(+0.23%) |
Jul 19, 2005 | 40.39 | 40.54 | 40.19 | 40.39 | 433,876 | +0.24(+0.60%) |
Jul 18, 2005 | 40.22 | 40.25 | 39.82 | 40.15 | 279,931 | -0.04(-0.11%) |
Jul 15, 2005 | 40.08 | 40.30 | 39.96 | 40.20 | 757,207 | +0.16(+0.41%) |
Jul 14, 2005 | 40.19 | 40.48 | 39.87 | 40.03 | 610,515 | -0.01(-0.02%) |
Jul 13, 2005 | 40.11 | 40.25 | 39.76 | 40.04 | 453,295 | -0.06(-0.15%) |
Jul 12, 2005 | 40.26 | 40.58 | 40.03 | 40.10 | 491,898 | +0.01(+0.02%) |
Jul 11, 2005 | 40.56 | 40.56 | 38.93 | 40.09 | 1,542,841 | -0.60(-1.47%) |
Jul 08, 2005 | 41.55 | 41.55 | 40.65 | 40.69 | 828,097 | -0.65(-1.57%) |
Jul 07, 2005 | 41.45 | 41.89 | 41.10 | 41.34 | 642,100 | -0.10(-0.25%) |
Jul 06, 2005 | 41.96 | 42.05 | 41.43 | 41.44 | 353,628 | -0.51(-1.22%) |
Jul 05, 2005 | 42.35 | 42.61 | 41.88 | 41.96 | 446,159 | -0.27(-0.65%) |