Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.55 | 39.55 | 39.42 | 39.50 | 4,399 | +0.02(+0.06%) |
Sep 29, 2005 | 39.00 | 39.50 | 38.85 | 39.48 | 11,865 | +0.58(+1.48%) |
Sep 28, 2005 | 39.16 | 39.26 | 38.86 | 38.90 | 7,465 | -0.21(-0.54%) |
Sep 27, 2005 | 39.22 | 39.24 | 38.97 | 39.11 | 7,599 | -0.07(-0.17%) |
Sep 26, 2005 | 39.42 | 39.42 | 39.08 | 39.18 | 8,265 | -0.23(-0.59%) |
Sep 23, 2005 | 39.41 | 39.48 | 39.03 | 39.41 | 2,666 | +0.13(+0.34%) |
Sep 22, 2005 | 38.91 | 39.27 | 38.78 | 39.27 | 5,599 | +0.23(+0.60%) |
Sep 21, 2005 | 39.68 | 39.68 | 39.04 | 39.04 | 9,198 | -0.68(-1.72%) |
Sep 20, 2005 | 40.09 | 40.28 | 39.73 | 39.73 | 6,399 | -0.22(-0.54%) |
Sep 19, 2005 | 40.25 | 40.25 | 39.90 | 39.94 | 7,065 | -0.33(-0.82%) |
Sep 16, 2005 | 39.96 | 40.27 | 39.92 | 40.27 | 7,599 | +0.59(+1.47%) |
Sep 15, 2005 | 39.77 | 39.77 | 39.66 | 39.69 | 1,599 | -0.02(-0.04%) |
Sep 14, 2005 | 39.91 | 39.98 | 39.70 | 39.70 | 5,465 | -0.17(-0.41%) |
Sep 13, 2005 | 40.02 | 40.03 | 39.82 | 39.87 | 8,532 | -0.19(-0.47%) |
Sep 12, 2005 | 40.09 | 40.15 | 40.03 | 40.06 | 8,132 | +0.08(+0.19%) |
Sep 09, 2005 | 39.83 | 40.06 | 39.82 | 39.98 | 5,732 | +0.18(+0.45%) |
Sep 08, 2005 | 39.84 | 39.91 | 39.75 | 39.80 | 60,525 | -0.19(-0.47%) |
Sep 07, 2005 | 40.04 | 40.04 | 39.82 | 39.99 | 5,066 | +0.07(+0.17%) |
Sep 06, 2005 | 39.60 | 39.98 | 39.60 | 39.92 | 13,065 | +0.37(+0.93%) |
Sep 02, 2005 | 39.66 | 39.68 | 39.52 | 39.55 | 3,466 | -0.11(-0.28%) |
Sep 01, 2005 | 39.42 | 39.73 | 39.22 | 39.66 | 11,465 | +0.29(+0.74%) |
Aug 31, 2005 | 39.08 | 39.37 | 38.91 | 39.37 | 22,130 | +0.29(+0.75%) |
Aug 30, 2005 | 39.03 | 39.09 | 38.88 | 39.08 | 5,599 | -0.21(-0.53%) |
Aug 29, 2005 | 38.93 | 39.31 | 38.89 | 39.29 | 7,865 | +0.16(+0.40%) |
Aug 26, 2005 | 39.45 | 39.45 | 39.12 | 39.13 | 13,598 | -0.31(-0.80%) |
Aug 25, 2005 | 39.42 | 39.53 | 39.37 | 39.45 | 13,065 | +0.04(+0.10%) |
Aug 24, 2005 | 39.68 | 39.78 | 39.36 | 39.41 | 19,730 | -0.32(-0.81%) |
Aug 23, 2005 | 39.91 | 39.91 | 39.58 | 39.73 | 7,332 | -0.04(-0.09%) |
Aug 22, 2005 | 39.79 | 39.91 | 39.70 | 39.77 | 9,465 | +0.00(+0.00%) |
Aug 19, 2005 | 39.70 | 39.80 | 39.70 | 39.77 | 4,932 | +0.11(+0.26%) |
Aug 18, 2005 | 39.66 | 39.73 | 39.50 | 39.66 | 7,865 | -0.07(-0.17%) |
Aug 17, 2005 | 39.76 | 39.83 | 39.57 | 39.73 | 8,532 | -0.05(-0.11%) |
Aug 16, 2005 | 39.95 | 40.02 | 39.78 | 39.78 | 3,866 | -0.17(-0.43%) |
Aug 15, 2005 | 39.66 | 39.97 | 39.61 | 39.95 | 5,599 | +0.21(+0.53%) |
Aug 12, 2005 | 39.68 | 39.74 | 39.49 | 39.74 | 4,666 | -0.12(-0.30%) |
Aug 11, 2005 | 39.56 | 39.86 | 39.56 | 39.86 | 5,066 | +0.14(+0.34%) |
Aug 10, 2005 | 39.87 | 40.09 | 39.66 | 39.73 | 8,132 | +0.13(+0.32%) |
Aug 09, 2005 | 39.60 | 39.73 | 39.56 | 39.60 | 19,864 | +0.13(+0.34%) |
Aug 08, 2005 | 39.70 | 39.70 | 39.37 | 39.46 | 10,132 | -0.28(-0.70%) |
Aug 05, 2005 | 40.21 | 40.21 | 39.64 | 39.74 | 11,731 | -0.56(-1.38%) |
Aug 04, 2005 | 40.51 | 40.51 | 40.28 | 40.30 | 5,066 | -0.28(-0.68%) |
Aug 03, 2005 | 40.51 | 40.57 | 40.42 | 40.57 | 7,599 | +0.11(+0.28%) |
Aug 02, 2005 | 40.39 | 40.51 | 40.36 | 40.46 | 23,597 | +0.16(+0.41%) |
Aug 01, 2005 | 40.28 | 40.40 | 40.27 | 40.30 | 3,866 | +0.00(+0.00%) |
Jul 29, 2005 | 40.54 | 40.54 | 40.30 | 40.30 | 6,665 | -0.29(-0.72%) |
Jul 28, 2005 | 40.53 | 40.59 | 40.42 | 40.59 | 3,199 | +0.17(+0.43%) |
Jul 27, 2005 | 40.44 | 40.44 | 40.24 | 40.42 | 5,999 | +0.01(+0.02%) |
Jul 26, 2005 | 40.39 | 40.43 | 40.28 | 40.41 | 3,066 | +0.14(+0.34%) |
Jul 25, 2005 | 40.47 | 40.49 | 40.27 | 40.27 | 10,132 | -0.12(-0.30%) |
Jul 22, 2005 | 40.20 | 40.39 | 40.17 | 40.39 | 5,599 | +0.17(+0.43%) |
Jul 21, 2005 | 40.47 | 40.47 | 40.14 | 40.22 | 5,066 | -0.22(-0.54%) |
Jul 20, 2005 | 40.21 | 40.53 | 40.21 | 40.44 | 7,332 | +0.11(+0.28%) |
Jul 19, 2005 | 40.24 | 40.38 | 40.24 | 40.33 | 47,060 | +0.08(+0.21%) |
Jul 18, 2005 | 40.37 | 40.37 | 40.21 | 40.24 | 7,599 | -0.24(-0.60%) |
Jul 15, 2005 | 40.48 | 40.53 | 40.33 | 40.49 | 3,199 | +0.00(+0.01%) |
Jul 14, 2005 | 40.59 | 40.59 | 40.43 | 40.48 | 6,265 | +0.04(+0.09%) |
Jul 13, 2005 | 40.45 | 40.45 | 40.29 | 40.45 | 25,463 | +0.10(+0.24%) |
Jul 12, 2005 | 40.33 | 40.42 | 40.24 | 40.35 | 3,866 | +0.11(+0.28%) |
Jul 11, 2005 | 40.14 | 40.30 | 40.14 | 40.24 | 2,932 | +0.14(+0.34%) |
Jul 08, 2005 | 39.61 | 40.10 | 39.61 | 40.10 | 6,265 | +0.56(+1.42%) |
Jul 07, 2005 | 39.22 | 39.54 | 39.22 | 39.54 | 5,199 | -0.09(-0.23%) |
Jul 06, 2005 | 39.76 | 39.85 | 39.63 | 39.63 | 8,932 | -0.13(-0.32%) |
Jul 05, 2005 | 39.42 | 39.85 | 39.42 | 39.76 | 4,799 | +0.25(+0.63%) |