Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.30 | 40.24 | 39.26 | 39.89 | 1,126,213 | +0.57(+1.44%) |
Sep 29, 2005 | 38.73 | 39.44 | 38.39 | 39.32 | 1,160,814 | +0.56(+1.44%) |
Sep 28, 2005 | 38.85 | 39.00 | 38.41 | 38.76 | 890,725 | -0.08(-0.21%) |
Sep 27, 2005 | 39.00 | 39.06 | 38.57 | 38.85 | 884,342 | -0.12(-0.31%) |
Sep 26, 2005 | 38.86 | 39.12 | 38.60 | 38.97 | 736,532 | +0.17(+0.43%) |
Sep 23, 2005 | 38.80 | 39.06 | 38.39 | 38.80 | 656,412 | +0.06(+0.15%) |
Sep 22, 2005 | 38.85 | 38.92 | 38.02 | 38.74 | 1,065,074 | -0.07(-0.18%) |
Sep 21, 2005 | 39.23 | 39.26 | 38.80 | 38.81 | 1,224,474 | -0.49(-1.24%) |
Sep 20, 2005 | 39.65 | 39.82 | 39.22 | 39.30 | 941,114 | -0.37(-0.93%) |
Sep 19, 2005 | 40.09 | 40.32 | 39.65 | 39.67 | 1,366,237 | -0.70(-1.73%) |
Sep 16, 2005 | 39.94 | 40.69 | 39.79 | 40.37 | 3,706,679 | +0.13(+0.33%) |
Sep 15, 2005 | 40.44 | 40.57 | 40.12 | 40.23 | 1,025,434 | -0.21(-0.52%) |
Sep 14, 2005 | 40.56 | 40.76 | 40.18 | 40.44 | 1,381,354 | -0.02(-0.06%) |
Sep 13, 2005 | 40.83 | 40.84 | 40.31 | 40.47 | 1,354,647 | -0.72(-1.75%) |
Sep 12, 2005 | 41.65 | 41.66 | 41.10 | 41.19 | 1,334,156 | -0.71(-1.69%) |
Sep 09, 2005 | 41.20 | 41.94 | 41.19 | 41.90 | 1,227,329 | +0.72(+1.75%) |
Sep 08, 2005 | 41.02 | 41.41 | 40.94 | 41.17 | 953,712 | -0.02(-0.06%) |
Sep 07, 2005 | 41.70 | 41.70 | 41.04 | 41.20 | 1,247,485 | -0.46(-1.10%) |
Sep 06, 2005 | 40.75 | 41.79 | 40.67 | 41.66 | 1,096,987 | +1.19(+2.94%) |
Sep 02, 2005 | 40.66 | 40.91 | 40.34 | 40.47 | 1,031,648 | -0.18(-0.44%) |
Sep 01, 2005 | 40.19 | 41.24 | 40.12 | 40.65 | 1,832,511 | +0.45(+1.11%) |
Aug 31, 2005 | 39.35 | 40.40 | 39.33 | 40.20 | 1,437,623 | +0.85(+2.15%) |
Aug 30, 2005 | 39.37 | 39.47 | 39.13 | 39.35 | 1,174,420 | -0.07(-0.18%) |
Aug 29, 2005 | 39.59 | 39.79 | 39.26 | 39.42 | 877,623 | -0.29(-0.72%) |
Aug 26, 2005 | 40.13 | 40.22 | 39.64 | 39.71 | 1,224,978 | -0.22(-0.55%) |
Aug 25, 2005 | 39.59 | 40.27 | 39.57 | 39.93 | 1,317,191 | +0.35(+0.87%) |
Aug 24, 2005 | 39.43 | 39.73 | 39.34 | 39.59 | 1,177,443 | +0.26(+0.65%) |
Aug 23, 2005 | 39.29 | 39.47 | 39.22 | 39.33 | 1,129,741 | +0.04(+0.09%) |
Aug 22, 2005 | 39.26 | 39.56 | 39.17 | 39.29 | 1,408,061 | +0.05(+0.14%) |
Aug 19, 2005 | 39.40 | 39.43 | 39.17 | 39.24 | 4,552,893 | -0.20(-0.50%) |
Aug 18, 2005 | 39.19 | 39.44 | 38.81 | 39.44 | 26,135,718 | +0.25(+0.64%) |
Aug 17, 2005 | 38.86 | 39.37 | 38.67 | 39.19 | 2,733,986 | +0.17(+0.44%) |
Aug 16, 2005 | 38.70 | 39.30 | 38.61 | 39.01 | 5,277,332 | +1.49(+3.97%) |
Aug 15, 2005 | 36.97 | 37.78 | 36.91 | 37.53 | 592,752 | +0.43(+1.17%) |
Aug 12, 2005 | 36.92 | 37.21 | 36.75 | 37.09 | 457,540 | +0.15(+0.40%) |
Aug 11, 2005 | 36.67 | 36.94 | 36.67 | 36.94 | 570,413 | +0.27(+0.73%) |
Aug 10, 2005 | 36.88 | 37.13 | 36.58 | 36.67 | 1,399,830 | +0.15(+0.41%) |
Aug 09, 2005 | 36.29 | 36.91 | 36.24 | 36.53 | 1,188,361 | +0.24(+0.66%) |
Aug 08, 2005 | 37.48 | 37.48 | 35.54 | 36.29 | 1,669,584 | -1.19(-3.18%) |
Aug 05, 2005 | 38.43 | 38.43 | 37.24 | 37.48 | 1,419,314 | -1.10(-2.84%) |
Aug 04, 2005 | 38.70 | 38.88 | 38.47 | 38.57 | 953,544 | -0.29(-0.75%) |
Aug 03, 2005 | 38.72 | 39.21 | 38.43 | 38.86 | 1,243,622 | +0.17(+0.45%) |
Aug 02, 2005 | 39.06 | 39.17 | 38.66 | 38.69 | 2,407,124 | -0.36(-0.93%) |
Aug 01, 2005 | 38.85 | 39.78 | 38.58 | 39.06 | 3,010,795 | -0.68(-1.72%) |
Jul 29, 2005 | 39.71 | 39.78 | 39.59 | 39.74 | 363,982 | -0.08(-0.21%) |
Jul 28, 2005 | 39.29 | 39.95 | 39.20 | 39.82 | 313,089 | +0.53(+1.35%) |
Jul 27, 2005 | 39.46 | 39.58 | 38.88 | 39.29 | 434,192 | -0.17(-0.42%) |
Jul 26, 2005 | 39.06 | 39.48 | 38.88 | 39.46 | 293,269 | +0.39(+0.99%) |
Jul 25, 2005 | 38.81 | 39.08 | 38.81 | 39.07 | 472,825 | +0.15(+0.38%) |
Jul 22, 2005 | 38.84 | 39.06 | 38.75 | 38.92 | 358,607 | +0.09(+0.23%) |
Jul 21, 2005 | 39.62 | 39.65 | 38.59 | 38.84 | 523,886 | -0.89(-2.25%) |
Jul 20, 2005 | 38.98 | 39.73 | 38.94 | 39.73 | 222,723 | +0.60(+1.52%) |
Jul 19, 2005 | 38.85 | 39.19 | 38.85 | 39.13 | 393,209 | +0.27(+0.70%) |
Jul 18, 2005 | 38.79 | 39.05 | 38.52 | 38.86 | 209,118 | +0.09(+0.23%) |
Jul 15, 2005 | 38.67 | 38.78 | 38.40 | 38.77 | 617,947 | +0.03(+0.08%) |
Jul 14, 2005 | 39.44 | 39.44 | 38.63 | 38.74 | 908,529 | -0.70(-1.78%) |
Jul 13, 2005 | 39.41 | 39.50 | 39.12 | 39.44 | 694,540 | +0.04(+0.11%) |
Jul 12, 2005 | 39.44 | 39.82 | 39.25 | 39.40 | 608,877 | -0.04(-0.11%) |
Jul 11, 2005 | 39.23 | 39.83 | 39.17 | 39.44 | 332,405 | +0.20(+0.50%) |
Jul 08, 2005 | 38.17 | 39.26 | 38.07 | 39.25 | 702,938 | +1.05(+2.74%) |
Jul 07, 2005 | 37.51 | 38.21 | 37.48 | 38.20 | 223,227 | +0.13(+0.34%) |
Jul 06, 2005 | 38.11 | 38.22 | 38.02 | 38.07 | 538,667 | -0.17(-0.45%) |
Jul 05, 2005 | 37.81 | 38.25 | 37.69 | 38.24 | 321,991 | +0.42(+1.10%) |