Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 41.91 | 42.15 | 41.91 | 42.04 | 12,141 | +0.19(+0.46%) |
Sep 29, 2005 | 41.23 | 41.94 | 41.10 | 41.84 | 16,844 | +0.46(+1.10%) |
Sep 28, 2005 | 41.36 | 41.56 | 41.20 | 41.39 | 82,800 | +0.12(+0.29%) |
Sep 27, 2005 | 41.39 | 41.45 | 41.06 | 41.27 | 20,782 | -0.07(-0.18%) |
Sep 26, 2005 | 41.69 | 41.69 | 41.30 | 41.34 | 13,234 | +0.01(+0.02%) |
Sep 23, 2005 | 41.33 | 41.49 | 40.96 | 41.33 | 15,094 | +0.09(+0.22%) |
Sep 22, 2005 | 41.05 | 41.39 | 40.88 | 41.24 | 87,831 | +0.05(+0.11%) |
Sep 21, 2005 | 41.57 | 41.57 | 41.16 | 41.20 | 28,438 | -0.52(-1.25%) |
Sep 20, 2005 | 42.15 | 42.68 | 41.54 | 41.72 | 30,188 | -0.09(-0.22%) |
Sep 19, 2005 | 42.01 | 42.01 | 41.73 | 41.81 | 23,188 | -0.38(-0.91%) |
Sep 16, 2005 | 42.06 | 42.19 | 41.89 | 42.19 | 15,531 | +0.31(+0.74%) |
Sep 15, 2005 | 42.11 | 42.15 | 41.75 | 41.88 | 13,234 | -0.22(-0.52%) |
Sep 14, 2005 | 42.49 | 42.57 | 42.06 | 42.10 | 32,048 | -0.41(-0.97%) |
Sep 13, 2005 | 42.47 | 42.82 | 42.34 | 42.51 | 52,939 | +0.09(+0.22%) |
Sep 12, 2005 | 42.60 | 42.67 | 42.39 | 42.42 | 24,063 | +0.05(+0.11%) |
Sep 09, 2005 | 42.34 | 42.48 | 42.16 | 42.38 | 27,016 | +0.09(+0.22%) |
Sep 08, 2005 | 42.23 | 42.45 | 42.10 | 42.28 | 20,125 | +0.05(+0.11%) |
Sep 07, 2005 | 42.06 | 42.28 | 41.88 | 42.24 | 11,922 | +0.15(+0.35%) |
Sep 06, 2005 | 41.64 | 42.09 | 41.64 | 42.09 | 250,260 | +0.57(+1.36%) |
Sep 02, 2005 | 41.74 | 41.74 | 41.49 | 41.53 | 10,172 | -0.05(-0.13%) |
Sep 01, 2005 | 41.64 | 41.84 | 41.51 | 41.58 | 64,971 | -0.06(-0.15%) |
Aug 31, 2005 | 41.37 | 41.64 | 41.28 | 41.64 | 69,237 | +0.19(+0.46%) |
Aug 30, 2005 | 41.32 | 41.45 | 41.14 | 41.45 | 39,157 | -0.13(-0.31%) |
Aug 29, 2005 | 41.16 | 41.63 | 40.93 | 41.58 | 69,784 | +0.36(+0.86%) |
Aug 26, 2005 | 41.37 | 41.37 | 41.10 | 41.22 | 26,688 | -0.10(-0.24%) |
Aug 25, 2005 | 41.32 | 41.50 | 41.28 | 41.32 | 14,656 | +0.00(+0.00%) |
Aug 24, 2005 | 41.31 | 41.86 | 41.24 | 41.32 | 34,126 | -0.21(-0.51%) |
Aug 23, 2005 | 41.55 | 41.69 | 41.35 | 41.53 | 14,328 | +0.08(+0.20%) |
Aug 22, 2005 | 41.64 | 41.86 | 41.28 | 41.45 | 118,895 | -0.03(-0.07%) |
Aug 19, 2005 | 41.52 | 41.68 | 41.41 | 41.48 | 43,861 | -0.03(-0.07%) |
Aug 18, 2005 | 40.96 | 41.68 | 40.96 | 41.51 | 35,001 | -0.25(-0.59%) |
Aug 17, 2005 | 41.53 | 41.86 | 41.53 | 41.75 | 24,938 | +0.43(+1.04%) |
Aug 16, 2005 | 41.69 | 41.69 | 41.23 | 41.32 | 31,063 | -0.52(-1.25%) |
Aug 15, 2005 | 41.55 | 42.00 | 41.45 | 41.84 | 19,469 | +0.29(+0.70%) |
Aug 12, 2005 | 41.50 | 41.57 | 41.32 | 41.55 | 76,893 | -0.23(-0.55%) |
Aug 11, 2005 | 41.87 | 42.11 | 41.69 | 41.78 | 14,000 | +0.12(+0.29%) |
Aug 10, 2005 | 42.45 | 42.46 | 41.63 | 41.66 | 104,567 | -0.57(-1.35%) |
Aug 09, 2005 | 42.33 | 42.50 | 42.23 | 42.23 | 20,672 | +0.15(+0.36%) |
Aug 08, 2005 | 42.24 | 42.37 | 41.95 | 42.08 | 22,641 | -0.11(-0.26%) |
Aug 05, 2005 | 42.29 | 42.42 | 42.07 | 42.19 | 175,663 | -0.19(-0.45%) |
Aug 04, 2005 | 42.64 | 42.76 | 42.34 | 42.38 | 83,566 | -0.47(-1.09%) |
Aug 03, 2005 | 42.51 | 42.85 | 42.51 | 42.85 | 20,672 | +0.22(+0.51%) |
Aug 02, 2005 | 42.24 | 42.76 | 42.24 | 42.63 | 35,548 | +0.32(+0.76%) |
Aug 01, 2005 | 42.24 | 42.42 | 42.10 | 42.31 | 10,172 | +0.19(+0.46%) |
Jul 29, 2005 | 42.41 | 42.44 | 42.09 | 42.12 | 148,756 | -0.24(-0.56%) |
Jul 28, 2005 | 42.42 | 42.45 | 42.22 | 42.36 | 22,969 | -0.01(-0.02%) |
Jul 27, 2005 | 42.15 | 42.40 | 41.92 | 42.37 | 145,365 | +0.27(+0.65%) |
Jul 26, 2005 | 42.06 | 42.20 | 41.92 | 42.09 | 35,220 | +0.14(+0.33%) |
Jul 25, 2005 | 42.14 | 42.24 | 41.89 | 41.95 | 34,126 | -0.18(-0.43%) |
Jul 22, 2005 | 42.27 | 42.30 | 41.87 | 42.14 | 69,128 | +0.02(+0.04%) |
Jul 21, 2005 | 42.58 | 42.58 | 42.06 | 42.12 | 96,035 | -0.30(-0.71%) |
Jul 20, 2005 | 41.95 | 42.50 | 41.72 | 42.42 | 216,243 | +0.05(+0.13%) |
Jul 19, 2005 | 41.77 | 42.52 | 41.77 | 42.37 | 79,847 | +0.59(+1.42%) |
Jul 18, 2005 | 41.82 | 41.86 | 41.68 | 41.77 | 25,266 | -0.11(-0.26%) |
Jul 15, 2005 | 42.01 | 42.02 | 41.69 | 41.88 | 19,141 | -0.02(-0.04%) |
Jul 14, 2005 | 42.06 | 42.21 | 41.73 | 41.90 | 176,648 | +0.27(+0.64%) |
Jul 13, 2005 | 41.51 | 41.71 | 41.42 | 41.63 | 34,235 | +0.17(+0.42%) |
Jul 12, 2005 | 41.23 | 41.59 | 41.09 | 41.46 | 116,270 | +0.28(+0.69%) |
Jul 11, 2005 | 40.82 | 41.18 | 40.80 | 41.18 | 35,548 | +0.51(+1.26%) |
Jul 08, 2005 | 39.98 | 40.75 | 39.98 | 40.67 | 37,407 | +0.69(+1.72%) |
Jul 07, 2005 | 39.13 | 40.02 | 39.13 | 39.98 | 41,236 | +0.10(+0.25%) |
Jul 06, 2005 | 39.77 | 40.19 | 39.77 | 39.88 | 34,673 | +0.00(+0.00%) |
Jul 05, 2005 | 39.31 | 39.94 | 39.31 | 39.88 | 13,781 | +0.38(+0.97%) |