Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 43.54 | 44.10 | 43.32 | 43.42 | 22,861 | -0.07(-0.17%) |
Sep 29, 2005 | 42.93 | 43.63 | 42.91 | 43.50 | 48,459 | +0.49(+1.14%) |
Sep 28, 2005 | 43.04 | 43.09 | 42.76 | 43.01 | 21,412 | +0.33(+0.77%) |
Sep 27, 2005 | 42.55 | 42.74 | 42.45 | 42.68 | 16,260 | +0.09(+0.22%) |
Sep 26, 2005 | 42.48 | 42.68 | 42.41 | 42.58 | 25,759 | -0.02(-0.04%) |
Sep 23, 2005 | 42.60 | 42.61 | 42.29 | 42.60 | 14,489 | +0.25(+0.60%) |
Sep 22, 2005 | 42.24 | 42.45 | 42.17 | 42.35 | 29,301 | -0.35(-0.83%) |
Sep 21, 2005 | 43.44 | 43.44 | 42.51 | 42.70 | 33,004 | -0.60(-1.39%) |
Sep 20, 2005 | 43.72 | 43.74 | 43.31 | 43.31 | 21,573 | -0.28(-0.64%) |
Sep 19, 2005 | 43.74 | 43.83 | 43.48 | 43.58 | 47,815 | -0.07(-0.17%) |
Sep 16, 2005 | 43.46 | 43.66 | 43.28 | 43.66 | 21,573 | +0.52(+1.21%) |
Sep 15, 2005 | 43.29 | 43.29 | 43.14 | 43.14 | 13,201 | +0.17(+0.40%) |
Sep 14, 2005 | 42.94 | 43.12 | 42.87 | 42.96 | 14,811 | +0.16(+0.38%) |
Sep 13, 2005 | 43.11 | 43.14 | 42.80 | 42.80 | 44,112 | -0.40(-0.92%) |
Sep 12, 2005 | 43.14 | 43.27 | 43.02 | 43.20 | 43,146 | -0.01(-0.03%) |
Sep 09, 2005 | 42.98 | 43.30 | 42.78 | 43.21 | 18,514 | +0.59(+1.38%) |
Sep 08, 2005 | 43.09 | 43.09 | 42.62 | 42.62 | 17,870 | -0.42(-0.97%) |
Sep 07, 2005 | 42.99 | 43.04 | 42.79 | 43.04 | 13,845 | +0.06(+0.13%) |
Sep 06, 2005 | 43.04 | 43.15 | 42.89 | 42.98 | 13,845 | +0.34(+0.80%) |
Sep 02, 2005 | 42.77 | 42.78 | 42.49 | 42.64 | 36,224 | -0.03(-0.07%) |
Sep 01, 2005 | 42.17 | 42.72 | 41.97 | 42.67 | 67,779 | +0.59(+1.40%) |
Aug 31, 2005 | 41.63 | 42.08 | 41.58 | 42.08 | 19,641 | +0.40(+0.97%) |
Aug 30, 2005 | 41.65 | 41.70 | 41.29 | 41.68 | 19,158 | -0.11(-0.27%) |
Aug 29, 2005 | 41.32 | 41.79 | 41.19 | 41.79 | 18,514 | +0.25(+0.60%) |
Aug 26, 2005 | 41.70 | 41.76 | 41.45 | 41.54 | 13,684 | -0.16(-0.37%) |
Aug 25, 2005 | 41.49 | 41.70 | 41.42 | 41.70 | 15,133 | +0.35(+0.86%) |
Aug 24, 2005 | 41.55 | 41.89 | 41.31 | 41.34 | 29,784 | -0.12(-0.28%) |
Aug 23, 2005 | 41.31 | 41.57 | 41.31 | 41.46 | 29,945 | +0.24(+0.57%) |
Aug 22, 2005 | 41.08 | 41.31 | 41.07 | 41.22 | 62,627 | +0.30(+0.74%) |
Aug 19, 2005 | 40.85 | 40.95 | 40.76 | 40.92 | 18,192 | +0.19(+0.47%) |
Aug 18, 2005 | 40.44 | 40.73 | 40.31 | 40.73 | 8,693 | +0.19(+0.46%) |
Aug 17, 2005 | 40.65 | 40.67 | 40.24 | 40.54 | 16,260 | -0.10(-0.24%) |
Aug 16, 2005 | 41.30 | 41.30 | 40.64 | 40.64 | 17,226 | -0.58(-1.42%) |
Aug 15, 2005 | 41.21 | 41.28 | 40.99 | 41.22 | 16,421 | +0.09(+0.23%) |
Aug 12, 2005 | 41.13 | 41.22 | 40.79 | 41.13 | 16,260 | -0.03(-0.08%) |
Aug 11, 2005 | 40.78 | 41.26 | 40.78 | 41.16 | 26,564 | +0.32(+0.78%) |
Aug 10, 2005 | 41.17 | 41.44 | 40.68 | 40.85 | 16,904 | -0.04(-0.11%) |
Aug 09, 2005 | 40.68 | 40.89 | 40.62 | 40.89 | 18,031 | +0.34(+0.84%) |
Aug 08, 2005 | 41.48 | 41.48 | 40.45 | 40.55 | 60,695 | -0.78(-1.89%) |
Aug 05, 2005 | 41.42 | 41.90 | 40.80 | 41.33 | 79,371 | -0.68(-1.63%) |
Aug 04, 2005 | 42.28 | 42.28 | 41.99 | 42.01 | 23,827 | -0.34(-0.79%) |
Aug 03, 2005 | 42.22 | 42.69 | 42.08 | 42.35 | 29,623 | +0.13(+0.31%) |
Aug 02, 2005 | 41.63 | 42.24 | 41.63 | 42.22 | 28,979 | +0.81(+1.97%) |
Aug 01, 2005 | 41.93 | 41.93 | 41.35 | 41.40 | 27,369 | -0.42(-1.01%) |
Jul 29, 2005 | 41.90 | 42.04 | 41.78 | 41.83 | 37,995 | +0.01(+0.01%) |
Jul 28, 2005 | 41.62 | 41.84 | 41.48 | 41.82 | 40,571 | +0.29(+0.69%) |
Jul 27, 2005 | 41.46 | 41.54 | 41.39 | 41.54 | 15,133 | +0.18(+0.44%) |
Jul 26, 2005 | 41.31 | 41.53 | 41.31 | 41.35 | 23,344 | +0.02(+0.06%) |
Jul 25, 2005 | 41.49 | 41.65 | 41.31 | 41.33 | 12,557 | -0.06(-0.15%) |
Jul 22, 2005 | 40.93 | 41.39 | 40.93 | 41.39 | 13,040 | +0.43(+1.05%) |
Jul 21, 2005 | 41.60 | 41.60 | 40.85 | 40.96 | 27,047 | -0.74(-1.77%) |
Jul 20, 2005 | 41.37 | 41.70 | 41.20 | 41.70 | 20,929 | +0.18(+0.43%) |
Jul 19, 2005 | 41.34 | 41.52 | 41.30 | 41.52 | 65,847 | +0.14(+0.33%) |
Jul 18, 2005 | 41.49 | 41.52 | 41.35 | 41.39 | 13,201 | -0.07(-0.16%) |
Jul 15, 2005 | 41.55 | 41.57 | 41.31 | 41.45 | 15,938 | -0.06(-0.15%) |
Jul 14, 2005 | 42.11 | 42.11 | 41.26 | 41.52 | 35,097 | -0.36(-0.86%) |
Jul 13, 2005 | 41.91 | 41.95 | 41.80 | 41.88 | 28,657 | +0.03(+0.07%) |
Jul 12, 2005 | 41.80 | 41.94 | 41.64 | 41.85 | 16,421 | +0.08(+0.19%) |
Jul 11, 2005 | 41.53 | 41.77 | 41.49 | 41.77 | 30,428 | +0.33(+0.79%) |
Jul 08, 2005 | 40.99 | 41.44 | 40.99 | 41.44 | 25,598 | +0.51(+1.24%) |
Jul 07, 2005 | 40.56 | 40.93 | 40.35 | 40.93 | 35,419 | +0.17(+0.43%) |
Jul 06, 2005 | 41.42 | 41.45 | 40.72 | 40.75 | 40,410 | -0.65(-1.56%) |
Jul 05, 2005 | 41.21 | 41.49 | 41.08 | 41.40 | 37,834 | +0.20(+0.48%) |