Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.36 | 39.36 | 39.22 | 39.32 | 22,817 | +0.06(+0.14%) |
Sep 29, 2005 | 38.89 | 39.33 | 38.83 | 39.27 | 36,104 | +0.28(+0.71%) |
Sep 28, 2005 | 39.09 | 39.09 | 38.86 | 38.99 | 14,008 | +0.08(+0.20%) |
Sep 27, 2005 | 38.94 | 38.99 | 38.73 | 38.92 | 26,717 | -0.01(-0.02%) |
Sep 26, 2005 | 39.07 | 39.07 | 38.87 | 38.92 | 16,174 | -0.20(-0.51%) |
Sep 23, 2005 | 39.12 | 39.19 | 38.91 | 39.12 | 15,741 | -0.02(-0.05%) |
Sep 22, 2005 | 39.10 | 39.15 | 38.60 | 39.14 | 247,818 | +0.06(+0.16%) |
Sep 21, 2005 | 39.30 | 39.32 | 39.05 | 39.08 | 239,298 | -0.33(-0.83%) |
Sep 20, 2005 | 39.68 | 39.87 | 39.41 | 39.41 | 24,406 | -0.27(-0.68%) |
Sep 19, 2005 | 39.88 | 39.88 | 39.67 | 39.68 | 33,071 | -0.17(-0.42%) |
Sep 16, 2005 | 39.69 | 39.84 | 39.57 | 39.84 | 20,073 | +0.40(+1.02%) |
Sep 15, 2005 | 39.59 | 39.59 | 39.39 | 39.44 | 19,929 | +0.01(+0.02%) |
Sep 14, 2005 | 39.60 | 39.60 | 39.42 | 39.43 | 34,659 | -0.04(-0.11%) |
Sep 13, 2005 | 39.67 | 39.69 | 39.46 | 39.48 | 26,861 | -0.28(-0.71%) |
Sep 12, 2005 | 39.82 | 39.82 | 39.67 | 39.76 | 11,553 | -0.05(-0.12%) |
Sep 09, 2005 | 39.46 | 39.83 | 39.46 | 39.81 | 15,452 | +0.37(+0.93%) |
Sep 08, 2005 | 39.52 | 39.52 | 39.35 | 39.44 | 27,294 | -0.09(-0.23%) |
Sep 07, 2005 | 39.47 | 39.56 | 39.35 | 39.53 | 35,670 | +0.05(+0.12%) |
Sep 06, 2005 | 39.31 | 39.48 | 39.18 | 39.48 | 23,828 | +0.43(+1.10%) |
Sep 02, 2005 | 39.25 | 39.25 | 39.05 | 39.05 | 29,316 | -0.11(-0.28%) |
Sep 01, 2005 | 38.96 | 39.30 | 38.90 | 39.16 | 29,027 | +0.24(+0.60%) |
Aug 31, 2005 | 38.49 | 38.93 | 38.49 | 38.93 | 27,439 | +0.43(+1.12%) |
Aug 30, 2005 | 38.54 | 38.54 | 38.30 | 38.50 | 35,526 | -0.11(-0.29%) |
Aug 29, 2005 | 38.31 | 38.62 | 38.26 | 38.61 | 348,910 | +0.16(+0.41%) |
Aug 26, 2005 | 38.45 | 38.55 | 38.34 | 38.45 | 20,940 | -0.17(-0.43%) |
Aug 25, 2005 | 38.65 | 38.67 | 38.55 | 38.62 | 18,052 | -0.03(-0.07%) |
Aug 24, 2005 | 38.83 | 38.96 | 38.54 | 38.65 | 76,685 | -0.16(-0.41%) |
Aug 23, 2005 | 38.87 | 38.89 | 38.70 | 38.80 | 10,686 | -0.06(-0.16%) |
Aug 22, 2005 | 38.99 | 39.10 | 38.76 | 38.87 | 28,305 | +0.03(+0.07%) |
Aug 19, 2005 | 38.96 | 38.96 | 38.84 | 38.84 | 10,686 | -0.01(-0.04%) |
Aug 18, 2005 | 38.66 | 38.85 | 38.60 | 38.85 | 23,973 | +0.02(+0.05%) |
Aug 17, 2005 | 38.79 | 38.96 | 38.79 | 38.83 | 17,474 | -0.04(-0.11%) |
Aug 16, 2005 | 39.16 | 39.25 | 38.85 | 38.87 | 35,237 | -0.38(-0.97%) |
Aug 15, 2005 | 39.21 | 39.30 | 39.03 | 39.25 | 29,172 | +0.10(+0.27%) |
Aug 12, 2005 | 39.31 | 39.31 | 39.00 | 39.15 | 15,741 | -0.16(-0.41%) |
Aug 11, 2005 | 39.12 | 39.31 | 39.07 | 39.31 | 13,430 | +0.28(+0.73%) |
Aug 10, 2005 | 39.29 | 39.41 | 38.95 | 39.03 | 33,215 | +0.08(+0.20%) |
Aug 09, 2005 | 38.94 | 39.07 | 38.89 | 38.95 | 22,240 | +0.19(+0.50%) |
Aug 08, 2005 | 39.03 | 39.03 | 38.70 | 38.76 | 15,163 | -0.07(-0.18%) |
Aug 05, 2005 | 39.12 | 39.12 | 38.78 | 38.83 | 18,052 | -0.35(-0.90%) |
Aug 04, 2005 | 39.40 | 39.40 | 39.18 | 39.18 | 28,016 | -0.28(-0.72%) |
Aug 03, 2005 | 39.45 | 39.50 | 39.33 | 39.46 | 24,261 | +0.05(+0.12%) |
Aug 02, 2005 | 39.28 | 39.42 | 39.28 | 39.41 | 14,586 | +0.26(+0.67%) |
Aug 01, 2005 | 39.32 | 39.32 | 39.10 | 39.15 | 19,351 | -0.01(-0.04%) |
Jul 29, 2005 | 39.46 | 39.47 | 39.16 | 39.16 | 13,863 | -0.26(-0.65%) |
Jul 28, 2005 | 39.29 | 39.43 | 39.17 | 39.42 | 22,673 | +0.23(+0.58%) |
Jul 27, 2005 | 39.15 | 39.21 | 39.02 | 39.19 | 20,073 | +0.09(+0.23%) |
Jul 26, 2005 | 39.06 | 39.10 | 39.01 | 39.10 | 23,973 | +0.07(+0.18%) |
Jul 25, 2005 | 39.22 | 39.30 | 38.98 | 39.03 | 21,662 | -0.09(-0.23%) |
Jul 22, 2005 | 38.83 | 39.12 | 38.83 | 39.12 | 25,272 | +0.29(+0.75%) |
Jul 21, 2005 | 39.12 | 39.12 | 38.81 | 38.83 | 25,850 | -0.33(-0.83%) |
Jul 20, 2005 | 38.96 | 39.16 | 38.80 | 39.16 | 50,979 | +0.13(+0.34%) |
Jul 19, 2005 | 38.93 | 39.03 | 38.83 | 39.03 | 71,197 | +0.20(+0.52%) |
Jul 18, 2005 | 38.98 | 38.98 | 38.82 | 38.83 | 13,430 | -0.21(-0.55%) |
Jul 15, 2005 | 38.96 | 39.05 | 38.92 | 39.04 | 17,474 | +0.03(+0.09%) |
Jul 14, 2005 | 39.12 | 39.27 | 38.94 | 39.01 | 20,073 | +0.02(+0.05%) |
Jul 13, 2005 | 38.78 | 39.01 | 38.78 | 38.98 | 12,564 | +0.09(+0.23%) |
Jul 12, 2005 | 38.78 | 38.98 | 38.77 | 38.89 | 21,518 | +0.05(+0.12%) |
Jul 11, 2005 | 38.64 | 38.85 | 38.64 | 38.85 | 16,752 | +0.19(+0.50%) |
Jul 08, 2005 | 38.33 | 38.65 | 38.32 | 38.65 | 22,095 | +0.40(+1.05%) |
Jul 07, 2005 | 37.84 | 38.25 | 37.68 | 38.25 | 54,156 | +0.06(+0.16%) |
Jul 06, 2005 | 38.51 | 38.53 | 38.19 | 38.19 | 20,218 | -0.30(-0.79%) |
Jul 05, 2005 | 38.17 | 38.54 | 38.08 | 38.49 | 22,673 | +0.31(+0.82%) |