Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 42.78 | 42.89 | 42.52 | 42.88 | 46,504 | +0.19(+0.43%) |
Sep 29, 2005 | 42.24 | 42.69 | 42.10 | 42.69 | 79,484 | +0.51(+1.20%) |
Sep 28, 2005 | 42.48 | 42.53 | 42.08 | 42.19 | 42,945 | -0.27(-0.64%) |
Sep 27, 2005 | 42.57 | 42.63 | 42.21 | 42.46 | 389,950 | +0.01(+0.02%) |
Sep 26, 2005 | 42.39 | 42.57 | 42.24 | 42.45 | 29,895 | +0.27(+0.64%) |
Sep 23, 2005 | 42.18 | 42.19 | 41.66 | 42.18 | 37,013 | +0.27(+0.64%) |
Sep 22, 2005 | 41.74 | 42.14 | 41.59 | 41.91 | 38,912 | -0.04(-0.10%) |
Sep 21, 2005 | 42.40 | 42.40 | 41.95 | 41.95 | 41,640 | -0.67(-1.56%) |
Sep 20, 2005 | 43.15 | 43.17 | 42.48 | 42.62 | 42,826 | -0.30(-0.71%) |
Sep 19, 2005 | 43.33 | 43.33 | 42.80 | 42.92 | 49,826 | -0.24(-0.55%) |
Sep 16, 2005 | 43.09 | 43.23 | 42.82 | 43.16 | 69,756 | +0.41(+0.97%) |
Sep 15, 2005 | 43.10 | 43.10 | 42.69 | 42.74 | 9,609 | -0.24(-0.57%) |
Sep 14, 2005 | 43.55 | 43.55 | 42.96 | 42.99 | 17,795 | -0.41(-0.95%) |
Sep 13, 2005 | 43.58 | 43.63 | 43.37 | 43.40 | 36,420 | -0.43(-0.98%) |
Sep 12, 2005 | 43.69 | 43.89 | 43.60 | 43.83 | 20,049 | +0.24(+0.54%) |
Sep 09, 2005 | 43.50 | 43.64 | 43.50 | 43.60 | 17,439 | +0.24(+0.54%) |
Sep 08, 2005 | 43.43 | 43.58 | 43.22 | 43.36 | 61,808 | -0.24(-0.54%) |
Sep 07, 2005 | 43.41 | 43.61 | 43.27 | 43.60 | 58,130 | +0.19(+0.43%) |
Sep 06, 2005 | 43.14 | 43.41 | 43.09 | 43.41 | 31,556 | +0.63(+1.48%) |
Sep 02, 2005 | 42.99 | 43.00 | 42.69 | 42.78 | 29,539 | -0.13(-0.29%) |
Sep 01, 2005 | 42.92 | 43.09 | 42.74 | 42.91 | 35,827 | +0.18(+0.41%) |
Aug 31, 2005 | 42.13 | 42.86 | 42.02 | 42.73 | 80,671 | +0.68(+1.62%) |
Aug 30, 2005 | 42.19 | 42.21 | 41.88 | 42.05 | 20,642 | -0.13(-0.30%) |
Aug 29, 2005 | 41.77 | 42.18 | 41.64 | 42.17 | 37,607 | +0.24(+0.56%) |
Aug 26, 2005 | 42.36 | 42.36 | 41.81 | 41.94 | 44,250 | -0.49(-1.15%) |
Aug 25, 2005 | 42.40 | 42.64 | 42.21 | 42.42 | 25,862 | +0.07(+0.16%) |
Aug 24, 2005 | 42.48 | 42.89 | 42.15 | 42.36 | 61,096 | +0.08(+0.20%) |
Aug 23, 2005 | 42.48 | 42.48 | 42.02 | 42.27 | 51,368 | +0.00(+0.00%) |
Aug 22, 2005 | 42.27 | 42.36 | 41.89 | 42.27 | 95,381 | +0.10(+0.24%) |
Aug 19, 2005 | 41.94 | 42.17 | 41.89 | 42.17 | 45,792 | +0.37(+0.89%) |
Aug 18, 2005 | 41.83 | 42.22 | 41.72 | 41.80 | 34,166 | -0.43(-1.02%) |
Aug 17, 2005 | 42.01 | 42.43 | 42.01 | 42.23 | 60,859 | +0.22(+0.52%) |