Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.58 | 37.59 | 37.44 | 37.50 | 31,616 | -0.08(-0.20%) |
Sep 29, 2005 | 36.98 | 37.58 | 36.92 | 37.58 | 57,920 | +0.60(+1.64%) |
Sep 28, 2005 | 37.20 | 37.30 | 36.97 | 36.97 | 51,091 | -0.15(-0.39%) |
Sep 27, 2005 | 37.18 | 37.28 | 37.02 | 37.12 | 67,279 | -0.06(-0.15%) |
Sep 26, 2005 | 37.46 | 37.50 | 37.12 | 37.18 | 50,838 | -0.06(-0.16%) |
Sep 23, 2005 | 37.24 | 37.33 | 36.91 | 37.24 | 91,813 | -0.09(-0.24%) |
Sep 22, 2005 | 37.07 | 37.37 | 36.80 | 37.33 | 65,508 | +0.12(+0.33%) |
Sep 21, 2005 | 37.72 | 37.72 | 37.14 | 37.20 | 288,340 | -0.61(-1.62%) |
Sep 20, 2005 | 38.13 | 38.32 | 37.75 | 37.82 | 37,433 | -0.14(-0.37%) |
Sep 19, 2005 | 38.25 | 38.25 | 37.93 | 37.96 | 41,733 | -0.34(-0.89%) |
Sep 16, 2005 | 37.97 | 38.31 | 37.97 | 38.30 | 43,756 | +0.49(+1.30%) |
Sep 15, 2005 | 37.86 | 37.88 | 37.69 | 37.81 | 42,239 | +0.07(+0.18%) |
Sep 14, 2005 | 37.96 | 37.97 | 37.73 | 37.74 | 103,448 | -0.12(-0.31%) |
Sep 13, 2005 | 37.97 | 38.07 | 37.86 | 37.86 | 39,457 | -0.22(-0.58%) |
Sep 12, 2005 | 37.99 | 38.15 | 37.99 | 38.08 | 31,110 | +0.00(+0.01%) |
Sep 09, 2005 | 37.83 | 38.09 | 37.83 | 38.08 | 69,302 | +0.25(+0.67%) |
Sep 08, 2005 | 37.94 | 37.94 | 37.77 | 37.82 | 13,152 | -0.13(-0.34%) |
Sep 07, 2005 | 38.00 | 38.00 | 37.85 | 37.96 | 50,586 | -0.09(-0.23%) |
Sep 06, 2005 | 37.64 | 38.04 | 37.64 | 38.04 | 39,710 | +0.45(+1.21%) |
Sep 02, 2005 | 37.73 | 37.76 | 37.57 | 37.59 | 23,775 | -0.03(-0.08%) |
Sep 01, 2005 | 37.40 | 37.77 | 37.34 | 37.62 | 52,609 | +0.17(+0.44%) |
Aug 31, 2005 | 37.14 | 37.48 | 37.03 | 37.45 | 56,403 | +0.34(+0.91%) |
Aug 30, 2005 | 37.26 | 37.26 | 36.97 | 37.12 | 34,651 | -0.23(-0.60%) |
Aug 29, 2005 | 37.03 | 37.36 | 36.93 | 37.34 | 164,657 | +0.16(+0.43%) |
Aug 26, 2005 | 37.54 | 37.54 | 37.16 | 37.18 | 70,567 | -0.36(-0.95%) |
Aug 25, 2005 | 37.46 | 37.58 | 37.40 | 37.54 | 25,040 | +0.13(+0.35%) |
Aug 24, 2005 | 37.74 | 37.85 | 37.39 | 37.41 | 59,438 | -0.36(-0.96%) |
Aug 23, 2005 | 37.81 | 37.90 | 37.68 | 37.77 | 53,874 | -0.17(-0.46%) |
Aug 22, 2005 | 37.86 | 38.06 | 37.76 | 37.95 | 31,869 | +0.13(+0.36%) |
Aug 19, 2005 | 37.80 | 37.89 | 37.76 | 37.81 | 224,349 | +0.04(+0.10%) |
Aug 18, 2005 | 37.69 | 37.84 | 37.62 | 37.77 | 17,199 | -0.02(-0.04%) |
Aug 17, 2005 | 37.79 | 37.93 | 37.67 | 37.79 | 13,911 | -0.00(-0.01%) |
Aug 16, 2005 | 37.96 | 38.08 | 37.79 | 37.79 | 25,293 | -0.16(-0.42%) |
Aug 15, 2005 | 37.76 | 38.03 | 37.65 | 37.95 | 50,080 | +0.11(+0.29%) |
Aug 12, 2005 | 37.82 | 37.91 | 37.61 | 37.84 | 29,845 | -0.04(-0.10%) |
Aug 11, 2005 | 37.67 | 37.92 | 37.67 | 37.88 | 36,421 | +0.17(+0.46%) |
Aug 10, 2005 | 37.80 | 38.15 | 37.61 | 37.71 | 20,740 | -0.02(-0.04%) |
Aug 09, 2005 | 37.62 | 37.83 | 37.62 | 37.72 | 51,850 | +0.15(+0.41%) |
Aug 08, 2005 | 37.78 | 37.84 | 37.48 | 37.57 | 44,262 | -0.23(-0.60%) |
Aug 05, 2005 | 38.19 | 38.19 | 37.74 | 37.79 | 101,930 | -0.46(-1.21%) |
Aug 04, 2005 | 38.41 | 38.41 | 38.25 | 38.26 | 40,721 | -0.31(-0.80%) |
Aug 03, 2005 | 38.43 | 38.60 | 38.38 | 38.56 | 44,009 | +0.02(+0.06%) |
Aug 02, 2005 | 38.31 | 38.56 | 38.31 | 38.54 | 36,927 | +0.28(+0.73%) |
Aug 01, 2005 | 38.30 | 38.37 | 38.22 | 38.26 | 250,400 | -0.06(-0.15%) |
Jul 29, 2005 | 38.57 | 38.58 | 38.29 | 38.32 | 65,508 | -0.26(-0.68%) |
Jul 28, 2005 | 38.45 | 38.64 | 38.41 | 38.58 | 25,040 | +0.16(+0.42%) |
Jul 27, 2005 | 38.42 | 38.43 | 38.30 | 38.42 | 38,192 | -0.02(-0.04%) |
Jul 26, 2005 | 38.31 | 38.46 | 38.31 | 38.43 | 25,798 | +0.08(+0.20%) |
Jul 25, 2005 | 38.53 | 38.59 | 38.31 | 38.36 | 29,339 | -0.09(-0.25%) |
Jul 22, 2005 | 38.33 | 38.48 | 38.24 | 38.45 | 17,199 | +0.15(+0.39%) |
Jul 21, 2005 | 38.51 | 38.56 | 38.22 | 38.30 | 40,974 | -0.17(-0.43%) |
Jul 20, 2005 | 38.33 | 38.56 | 38.23 | 38.47 | 33,892 | +0.14(+0.36%) |
Jul 19, 2005 | 38.33 | 38.43 | 38.33 | 38.33 | 122,924 | +0.09(+0.23%) |
Jul 18, 2005 | 38.47 | 38.47 | 38.24 | 38.24 | 33,892 | -0.37(-0.96%) |
Jul 15, 2005 | 38.49 | 38.63 | 38.40 | 38.62 | 46,792 | +0.09(+0.24%) |
Jul 14, 2005 | 38.53 | 38.66 | 38.48 | 38.52 | 40,215 | +0.05(+0.13%) |
Jul 13, 2005 | 38.45 | 38.48 | 38.35 | 38.47 | 21,246 | +0.14(+0.36%) |
Jul 12, 2005 | 38.35 | 38.43 | 38.23 | 38.33 | 102,183 | +0.06(+0.17%) |
Jul 11, 2005 | 38.17 | 38.36 | 38.17 | 38.27 | 35,410 | +0.17(+0.46%) |
Jul 08, 2005 | 37.76 | 38.15 | 37.71 | 38.10 | 28,834 | +0.36(+0.95%) |
Jul 07, 2005 | 37.56 | 37.77 | 37.32 | 37.74 | 50,333 | +0.05(+0.13%) |
Jul 06, 2005 | 37.84 | 37.93 | 37.69 | 37.69 | 50,080 | -0.25(-0.65%) |
Jul 05, 2005 | 37.62 | 37.94 | 37.53 | 37.94 | 36,927 | +0.28(+0.74%) |