Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 41.37 | 41.49 | 40.81 | 40.89 | 989,674 | -0.47(-1.13%) |
Sep 29, 2005 | 40.60 | 41.41 | 40.43 | 41.36 | 1,179,893 | +0.95(+2.34%) |
Sep 28, 2005 | 39.87 | 40.46 | 39.74 | 40.41 | 842,021 | +0.74(+1.86%) |
Sep 27, 2005 | 39.41 | 39.70 | 39.01 | 39.67 | 758,439 | +0.26(+0.66%) |
Sep 26, 2005 | 38.75 | 39.63 | 38.57 | 39.41 | 712,880 | +0.48(+1.23%) |
Sep 23, 2005 | 38.94 | 39.53 | 38.63 | 38.94 | 686,054 | -0.60(-1.51%) |
Sep 22, 2005 | 40.23 | 40.40 | 38.75 | 39.53 | 1,195,745 | -0.40(-0.99%) |
Sep 21, 2005 | 40.28 | 40.62 | 39.78 | 39.93 | 994,884 | +0.27(+0.68%) |
Sep 20, 2005 | 40.09 | 40.13 | 39.51 | 39.66 | 802,558 | -0.44(-1.10%) |
Sep 19, 2005 | 39.26 | 40.60 | 39.24 | 40.10 | 1,313,690 | +1.12(+2.87%) |
Sep 16, 2005 | 39.03 | 39.07 | 38.57 | 38.98 | 1,385,521 | +0.25(+0.65%) |
Sep 15, 2005 | 39.24 | 39.38 | 38.25 | 38.73 | 635,063 | -0.20(-0.51%) |
Sep 14, 2005 | 38.61 | 39.46 | 38.50 | 38.93 | 1,071,703 | +0.51(+1.34%) |
Sep 13, 2005 | 38.97 | 39.31 | 38.38 | 38.41 | 914,739 | -0.51(-1.32%) |
Sep 12, 2005 | 38.69 | 39.39 | 38.24 | 38.93 | 1,171,469 | +0.23(+0.58%) |
Sep 09, 2005 | 38.35 | 38.79 | 38.25 | 38.70 | 1,925,585 | +0.72(+1.90%) |
Sep 08, 2005 | 38.02 | 38.61 | 37.71 | 37.98 | 657,787 | +0.03(+0.07%) |
Sep 07, 2005 | 37.66 | 38.48 | 37.48 | 37.95 | 1,041,995 | +0.06(+0.17%) |
Sep 06, 2005 | 37.75 | 37.99 | 37.10 | 37.89 | 1,039,335 | +0.13(+0.33%) |
Sep 02, 2005 | 37.93 | 39.02 | 37.12 | 37.76 | 1,164,153 | -0.98(-2.54%) |
Sep 01, 2005 | 38.84 | 39.47 | 38.22 | 38.75 | 1,992,539 | +0.19(+0.49%) |
Aug 31, 2005 | 37.42 | 38.66 | 37.42 | 38.56 | 1,664,754 | +1.14(+3.04%) |
Aug 30, 2005 | 36.94 | 37.66 | 36.90 | 37.42 | 1,034,346 | +0.76(+2.07%) |
Aug 29, 2005 | 36.89 | 36.99 | 36.24 | 36.66 | 858,981 | +0.36(+0.99%) |
Aug 26, 2005 | 36.97 | 36.99 | 36.23 | 36.30 | 764,536 | -0.64(-1.73%) |
Aug 25, 2005 | 36.58 | 36.94 | 36.27 | 36.94 | 607,572 | +0.37(+1.01%) |
Aug 24, 2005 | 36.63 | 36.98 | 36.31 | 36.57 | 781,829 | +0.10(+0.27%) |
Aug 23, 2005 | 36.49 | 36.67 | 35.91 | 36.47 | 1,003,530 | +0.54(+1.51%) |
Aug 22, 2005 | 36.04 | 36.48 | 35.55 | 35.93 | 971,605 | +0.23(+0.66%) |
Aug 19, 2005 | 35.67 | 35.99 | 35.63 | 35.70 | 1,065,385 | +0.48(+1.36%) |
Aug 18, 2005 | 34.73 | 35.36 | 34.51 | 35.22 | 1,874,927 | -0.40(-1.11%) |
Aug 17, 2005 | 36.44 | 37.30 | 35.23 | 35.62 | 1,322,669 | -0.73(-2.01%) |
Aug 16, 2005 | 37.65 | 37.71 | 36.31 | 36.35 | 1,196,299 | -1.24(-3.31%) |
Aug 15, 2005 | 38.29 | 38.29 | 37.56 | 37.59 | 950,100 | -0.68(-1.77%) |
Aug 12, 2005 | 38.34 | 38.57 | 37.70 | 38.27 | 1,104,515 | +0.09(+0.24%) |
Aug 11, 2005 | 37.21 | 38.26 | 36.85 | 38.18 | 1,788,352 | +1.01(+2.72%) |
Aug 10, 2005 | 37.03 | 37.44 | 36.79 | 37.17 | 1,310,808 | +0.13(+0.34%) |
Aug 09, 2005 | 38.02 | 38.06 | 36.76 | 37.04 | 1,302,494 | -0.97(-2.56%) |
Aug 08, 2005 | 38.71 | 38.96 | 37.53 | 38.02 | 1,180,226 | -0.59(-1.52%) |
Aug 05, 2005 | 38.79 | 38.79 | 37.82 | 38.60 | 842,021 | -0.05(-0.12%) |
Aug 04, 2005 | 38.70 | 38.94 | 38.60 | 38.65 | 653,020 | -0.10(-0.26%) |
Aug 03, 2005 | 39.36 | 39.60 | 38.55 | 38.75 | 1,062,281 | -0.58(-1.47%) |
Aug 02, 2005 | 38.67 | 39.44 | 37.81 | 39.32 | 930,036 | +0.66(+1.70%) |
Aug 01, 2005 | 37.98 | 38.78 | 37.97 | 38.66 | 1,189,316 | +0.83(+2.19%) |
Jul 29, 2005 | 37.89 | 38.01 | 37.62 | 37.83 | 730,727 | +0.10(+0.26%) |
Jul 28, 2005 | 37.65 | 37.88 | 37.13 | 37.74 | 558,354 | +0.22(+0.58%) |
Jul 27, 2005 | 37.58 | 37.71 | 36.91 | 37.52 | 548,377 | -0.03(-0.07%) |
Jul 26, 2005 | 38.11 | 38.12 | 37.31 | 37.55 | 474,773 | -0.34(-0.90%) |
Jul 25, 2005 | 37.57 | 37.97 | 37.11 | 37.89 | 913,630 | +0.23(+0.60%) |
Jul 22, 2005 | 36.90 | 37.71 | 36.81 | 37.66 | 1,086,335 | +1.16(+3.19%) |
Jul 21, 2005 | 36.99 | 36.99 | 36.33 | 36.50 | 579,416 | -0.54(-1.46%) |
Jul 20, 2005 | 36.82 | 37.09 | 36.49 | 37.04 | 792,027 | +0.22(+0.59%) |
Jul 19, 2005 | 36.08 | 36.82 | 36.08 | 36.82 | 757,996 | +0.82(+2.28%) |
Jul 18, 2005 | 36.04 | 36.15 | 35.45 | 36.00 | 1,449,149 | +0.05(+0.15%) |
Jul 15, 2005 | 36.28 | 36.62 | 35.75 | 35.95 | 887,580 | -0.32(-0.87%) |
Jul 14, 2005 | 37.42 | 37.42 | 35.86 | 36.27 | 1,472,428 | -0.73(-1.98%) |
Jul 13, 2005 | 37.39 | 37.47 | 36.85 | 37.00 | 865,188 | -0.38(-1.01%) |
Jul 12, 2005 | 36.91 | 37.58 | 36.73 | 37.37 | 960,520 | +0.62(+1.69%) |
Jul 11, 2005 | 36.48 | 36.86 | 36.21 | 36.75 | 1,145,751 | +0.14(+0.37%) |
Jul 08, 2005 | 37.00 | 37.62 | 36.29 | 36.62 | 1,070,151 | -0.26(-0.71%) |
Jul 07, 2005 | 36.08 | 36.90 | 36.02 | 36.88 | 1,218,691 | +0.32(+0.86%) |
Jul 06, 2005 | 37.17 | 37.62 | 36.32 | 36.56 | 1,351,268 | -0.42(-1.15%) |
Jul 05, 2005 | 36.54 | 37.03 | 36.31 | 36.99 | 1,231,993 | +0.78(+2.14%) |