Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.70 | 39.42 | 39.45 | 10,141 | -0.15(-0.38%) | |
Sep 29, 2005 | 40.05 | 38.70 | 39.60 | 35,647 | +0.60(+1.54%) | |
Sep 28, 2005 | 39.00 | 39.20 | 38.90 | 39.00 | 5,517 | +0.40(+1.04%) |
Sep 27, 2005 | 38.60 | 39.15 | 38.60 | 38.60 | 24,299 | -0.40(-1.03%) |
Sep 26, 2005 | 39.00 | 39.87 | 38.65 | 39.00 | 16,966 | +0.60(+1.56%) |
Sep 23, 2005 | 38.40 | 38.60 | 38.30 | 38.40 | 11,010 | -0.10(-0.26%) |
Sep 22, 2005 | 38.50 | 38.60 | 38.35 | 38.50 | 20,263 | +1.65(+4.48%) |
Sep 21, 2005 | 36.85 | 36.85 | 36.85 | 36.85 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 36.85 | 37.25 | 36.85 | 36.85 | 19,537 | -0.50(-1.34%) |
Sep 19, 2005 | 37.35 | 37.75 | 37.30 | 37.35 | 12,046 | +0.15(+0.40%) |
Sep 16, 2005 | 37.20 | 37.90 | 37.10 | 37.20 | 114,328 | +0.20(+0.54%) |
Sep 15, 2005 | 37.00 | 37.83 | 36.95 | 37.00 | 13,740 | -0.50(-1.33%) |
Sep 14, 2005 | 37.50 | 38.15 | 37.50 | 37.50 | 9,708 | -0.45(-1.19%) |
Sep 13, 2005 | 37.95 | 38.10 | 37.75 | 37.95 | 13,656 | -0.50(-1.30%) |
Sep 12, 2005 | 38.45 | 38.60 | 38.40 | 38.45 | 8,775 | -0.30(-0.77%) |
Sep 09, 2005 | 38.75 | 38.85 | 37.75 | 38.75 | 12,563 | +0.00(+0.00%) |
Sep 08, 2005 | 38.75 | 39.10 | 38.75 | 38.75 | 7,352 | -0.35(-0.90%) |
Sep 07, 2005 | 39.10 | 39.45 | 39.00 | 39.10 | 19,939 | +0.05(+0.13%) |
Sep 06, 2005 | 39.05 | 39.40 | 38.80 | 39.05 | 4,116 | +0.15(+0.39%) |
Sep 02, 2005 | 38.90 | 39.15 | 38.90 | 38.90 | 7,225 | +0.10(+0.26%) |
Sep 01, 2005 | 38.80 | 39.00 | 38.50 | 38.80 | 27,141 | +0.25(+0.65%) |
Aug 31, 2005 | 38.55 | 38.96 | 38.20 | 38.55 | 20,602 | +0.60(+1.58%) |
Aug 30, 2005 | 37.95 | 38.20 | 37.95 | 37.95 | 19,223 | -0.50(-1.30%) |
Aug 29, 2005 | 38.45 | 38.65 | 38.45 | 38.45 | 3,281 | -0.10(-0.26%) |
Aug 26, 2005 | 38.55 | 38.85 | 38.55 | 38.55 | 6,028 | -0.30(-0.77%) |
Aug 25, 2005 | 38.85 | 39.44 | 38.60 | 38.85 | 9,864 | +0.05(+0.13%) |
Aug 24, 2005 | 38.80 | 39.15 | 38.80 | 38.80 | 152,849 | -0.15(-0.39%) |
Aug 23, 2005 | 38.95 | 39.48 | 38.75 | 38.95 | 132,454 | +0.35(+0.91%) |
Aug 22, 2005 | 38.60 | 39.18 | 38.55 | 38.60 | 58,859 | +0.25(+0.65%) |
Aug 19, 2005 | 38.35 | 38.50 | 38.25 | 38.35 | 14,885 | +0.15(+0.39%) |
Aug 18, 2005 | 38.20 | 38.50 | 38.20 | 38.20 | 9,644 | +0.00(+0.00%) |
Aug 17, 2005 | 38.20 | 38.65 | 38.15 | 38.20 | 6,967 | -0.35(-0.91%) |
Aug 16, 2005 | 38.55 | 38.85 | 38.40 | 38.55 | 21,329 | +0.10(+0.26%) |
Aug 15, 2005 | 38.45 | 38.85 | 38.30 | 38.45 | 9,590 | +0.70(+1.85%) |
Aug 12, 2005 | 37.75 | 37.75 | 37.75 | 37.75 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 37.75 | 37.75 | 37.75 | 37.75 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 37.75 | 37.75 | 37.65 | 37.75 | 14,186 | +0.00(+0.00%) |
Aug 09, 2005 | 37.75 | 37.75 | 37.65 | 37.75 | 14,186 | +0.00(+0.00%) |
Aug 08, 2005 | 37.75 | 38.25 | 37.75 | 37.75 | 20,923 | +0.00(+0.00%) |
Aug 05, 2005 | 37.75 | 38.25 | 37.75 | 37.75 | 20,923 | -0.45(-1.18%) |
Aug 04, 2005 | 38.20 | 38.40 | 38.15 | 38.20 | 9,486 | +0.00(+0.00%) |
Aug 03, 2005 | 38.20 | 38.40 | 38.15 | 38.20 | 9,486 | -0.10(-0.26%) |
Aug 02, 2005 | 38.30 | 38.60 | 38.25 | 38.30 | 6,779 | +0.15(+0.39%) |
Aug 01, 2005 | 38.15 | 38.25 | 38.00 | 38.15 | 5,852 | +0.50(+1.33%) |
Jul 29, 2005 | 37.65 | 38.00 | 37.50 | 37.65 | 5,453 | +0.35(+0.94%) |
Jul 28, 2005 | 37.30 | 37.50 | 37.15 | 37.30 | 16,628 | +0.20(+0.54%) |
Jul 27, 2005 | 37.10 | 37.35 | 37.00 | 37.10 | 25,442 | +0.00(+0.00%) |
Jul 26, 2005 | 37.10 | 37.35 | 37.00 | 37.10 | 25,442 | -0.20(-0.54%) |
Jul 25, 2005 | 37.30 | 37.35 | 37.15 | 37.30 | 14,388 | -0.15(-0.40%) |
Jul 22, 2005 | 37.45 | 38.50 | 37.35 | 37.45 | 12,822 | +0.00(+0.00%) |
Jul 21, 2005 | 37.45 | 38.50 | 37.35 | 37.45 | 12,822 | +0.15(+0.40%) |
Jul 20, 2005 | 37.30 | 37.55 | 37.25 | 37.30 | 8,739 | +0.00(+0.00%) |
Jul 19, 2005 | 37.30 | 37.55 | 37.25 | 37.30 | 8,739 | -1.00(-2.61%) |
Jul 18, 2005 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 38.30 | 38.56 | 38.25 | 38.30 | 11,423 | +0.00(+0.00%) |
Jul 14, 2005 | 38.30 | 38.55 | 38.30 | 38.30 | 14,175 | +0.45(+1.19%) |
Jul 13, 2005 | 37.85 | 38.10 | 37.80 | 37.85 | 15,447 | +0.45(+1.20%) |
Jul 12, 2005 | 37.40 | 37.50 | 37.15 | 37.40 | 19,319 | +0.00(+0.00%) |
Jul 11, 2005 | 37.40 | 37.50 | 37.15 | 37.40 | 19,319 | +0.55(+1.49%) |
Jul 08, 2005 | 36.85 | 37.10 | 36.60 | 36.85 | 16,214 | -0.70(-1.86%) |
Jul 07, 2005 | 37.55 | 37.75 | 37.35 | 37.55 | 11,139 | -1.65(-4.21%) |
Jul 06, 2005 | 39.20 | 39.20 | 39.20 | 39.20 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 39.20 | 39.20 | 39.20 | 39.20 | 0 | +0.00(+0.00%) |