Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 44.11 | 44.41 | 43.93 | 44.22 | 754,945 | -0.03(-0.07%) |
Sep 29, 2005 | 43.26 | 44.66 | 43.04 | 44.25 | 650,497 | +0.79(+1.82%) |
Sep 28, 2005 | 41.15 | 43.73 | 42.20 | 43.46 | 1,650,607 | +2.31(+5.61%) |
Sep 27, 2005 | 41.40 | 41.43 | 41.11 | 41.15 | 249,520 | -0.23(-0.55%) |
Sep 26, 2005 | 41.61 | 41.80 | 41.04 | 41.38 | 374,028 | -0.11(-0.26%) |
Sep 23, 2005 | 41.39 | 41.61 | 40.97 | 41.49 | 184,886 | -0.02(-0.05%) |
Sep 22, 2005 | 41.27 | 41.76 | 40.98 | 41.51 | 278,292 | +0.34(+0.82%) |
Sep 21, 2005 | 41.09 | 41.46 | 40.91 | 41.17 | 424,580 | -0.07(-0.17%) |
Sep 20, 2005 | 41.49 | 41.52 | 41.12 | 41.24 | 302,808 | -0.18(-0.43%) |
Sep 19, 2005 | 41.49 | 41.60 | 41.09 | 41.42 | 253,573 | -0.07(-0.17%) |
Sep 16, 2005 | 41.45 | 41.75 | 41.26 | 41.49 | 573,908 | +0.04(+0.10%) |
Sep 15, 2005 | 41.64 | 41.64 | 41.21 | 41.45 | 222,370 | -0.19(-0.45%) |
Sep 14, 2005 | 41.56 | 41.69 | 41.27 | 41.64 | 305,037 | -0.07(-0.17%) |
Sep 13, 2005 | 41.96 | 41.96 | 41.58 | 41.70 | 223,282 | -0.29(-0.68%) |
Sep 12, 2005 | 41.84 | 42.22 | 41.70 | 41.99 | 314,459 | +0.25(+0.59%) |
Sep 09, 2005 | 41.48 | 41.82 | 41.41 | 41.74 | 372,711 | +0.21(+0.50%) |
Sep 08, 2005 | 41.43 | 41.65 | 41.33 | 41.54 | 799,014 | +0.26(+0.62%) |
Sep 07, 2005 | 40.72 | 41.35 | 40.71 | 41.28 | 409,283 | +0.69(+1.70%) |
Sep 06, 2005 | 40.20 | 40.71 | 40.18 | 40.59 | 619,091 | +0.38(+0.96%) |
Sep 02, 2005 | 40.38 | 40.52 | 40.03 | 40.20 | 288,625 | -0.13(-0.32%) |
Sep 01, 2005 | 40.17 | 40.80 | 40.09 | 40.33 | 454,365 | -0.01(-0.02%) |
Aug 31, 2005 | 39.93 | 40.34 | 39.48 | 40.34 | 816,135 | +0.32(+0.79%) |
Aug 30, 2005 | 38.99 | 40.13 | 38.99 | 40.03 | 641,379 | +1.04(+2.66%) |
Aug 29, 2005 | 39.58 | 39.19 | 38.44 | 38.99 | 377,979 | -0.59(-1.50%) |
Aug 26, 2005 | 39.17 | 39.81 | 39.17 | 39.58 | 512,718 | +0.41(+1.06%) |
Aug 25, 2005 | 39.14 | 39.49 | 38.95 | 39.17 | 421,946 | +0.13(+0.33%) |
Aug 24, 2005 | 39.25 | 39.64 | 38.74 | 39.04 | 487,492 | -0.20(-0.50%) |
Aug 23, 2005 | 38.71 | 39.51 | 38.71 | 39.24 | 911,870 | +0.52(+1.35%) |
Aug 22, 2005 | 38.10 | 38.81 | 38.10 | 38.71 | 350,930 | +0.56(+1.47%) |
Aug 19, 2005 | 38.40 | 38.45 | 38.00 | 38.15 | 314,661 | -0.31(-0.80%) |
Aug 18, 2005 | 38.62 | 38.62 | 38.16 | 38.46 | 155,102 | -0.21(-0.54%) |
Aug 17, 2005 | 38.24 | 38.84 | 38.21 | 38.66 | 348,701 | +0.38(+0.98%) |
Aug 16, 2005 | 38.62 | 39.03 | 38.23 | 38.29 | 385,475 | -0.38(-0.97%) |
Aug 15, 2005 | 38.26 | 39.23 | 38.04 | 38.66 | 387,299 | +0.23(+0.59%) |
Aug 12, 2005 | 38.25 | 38.60 | 38.01 | 38.44 | 374,737 | -0.01(-0.03%) |
Aug 11, 2005 | 37.56 | 38.47 | 37.56 | 38.45 | 514,035 | +0.80(+2.12%) |
Aug 10, 2005 | 37.81 | 38.33 | 37.29 | 37.65 | 512,414 | -0.03(-0.08%) |
Aug 09, 2005 | 37.74 | 38.20 | 37.57 | 37.68 | 489,924 | +0.08(+0.21%) |
Aug 08, 2005 | 37.38 | 37.95 | 37.05 | 37.60 | 467,737 | +0.19(+0.50%) |
Aug 05, 2005 | 37.53 | 37.93 | 37.31 | 37.41 | 307,367 | -0.19(-0.50%) |
Aug 04, 2005 | 37.24 | 38.13 | 37.22 | 37.60 | 608,150 | +0.06(+0.16%) |
Aug 03, 2005 | 36.89 | 37.69 | 36.86 | 37.54 | 516,061 | +0.58(+1.58%) |
Aug 02, 2005 | 36.93 | 37.20 | 36.77 | 36.96 | 690,513 | +0.03(+0.08%) |
Aug 01, 2005 | 37.21 | 37.44 | 36.88 | 36.93 | 416,172 | -0.22(-0.58%) |
Jul 29, 2005 | 37.29 | 37.74 | 37.02 | 37.14 | 528,421 | -0.02(-0.05%) |
Jul 28, 2005 | 36.62 | 37.35 | 36.44 | 37.16 | 433,597 | +0.64(+1.76%) |
Jul 27, 2005 | 36.30 | 36.57 | 36.14 | 36.52 | 433,191 | +0.08(+0.22%) |
Jul 26, 2005 | 36.37 | 36.55 | 36.14 | 36.44 | 200,791 | -0.01(-0.03%) |
Jul 25, 2005 | 36.30 | 36.70 | 36.10 | 36.45 | 349,714 | +0.01(+0.03%) |
Jul 22, 2005 | 36.25 | 36.44 | 36.09 | 36.44 | 133,320 | +0.10(+0.27%) |
Jul 21, 2005 | 36.59 | 36.59 | 36.08 | 36.34 | 275,253 | -0.27(-0.73%) |
Jul 20, 2005 | 36.47 | 36.64 | 36.40 | 36.61 | 195,321 | +0.01(+0.03%) |
Jul 19, 2005 | 36.62 | 36.70 | 36.43 | 36.60 | 294,906 | -0.08(-0.21%) |
Jul 18, 2005 | 36.65 | 36.85 | 36.51 | 36.68 | 264,514 | -0.03(-0.08%) |
Jul 15, 2005 | 36.47 | 36.75 | 35.98 | 36.71 | 308,988 | +0.17(+0.46%) |
Jul 14, 2005 | 36.63 | 36.91 | 36.52 | 36.54 | 302,099 | -0.09(-0.24%) |
Jul 13, 2005 | 37.09 | 37.20 | 36.56 | 36.63 | 200,082 | -0.45(-1.22%) |
Jul 12, 2005 | 36.84 | 37.41 | 36.60 | 37.09 | 216,393 | +0.20(+0.54%) |
Jul 11, 2005 | 36.13 | 37.04 | 36.13 | 36.89 | 265,932 | +0.72(+1.99%) |
Jul 08, 2005 | 36.33 | 36.50 | 35.99 | 36.17 | 326,109 | -0.24(-0.65%) |
Jul 07, 2005 | 35.30 | 36.42 | 35.13 | 36.40 | 386,792 | +0.86(+2.42%) |
Jul 06, 2005 | 35.93 | 35.95 | 35.45 | 35.55 | 349,106 | -0.53(-1.48%) |
Jul 05, 2005 | 35.88 | 36.18 | 35.80 | 36.08 | 232,298 | +0.19(+0.52%) |