Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.25 | 39.51 | 39.14 | 39.50 | 75,986 | +0.11(+0.28%) |
Sep 29, 2005 | 38.99 | 39.39 | 38.84 | 39.39 | 84,838 | +0.47(+1.21%) |
Sep 28, 2005 | 38.99 | 39.10 | 38.80 | 38.92 | 35,678 | -0.02(-0.06%) |
Sep 27, 2005 | 38.77 | 39.05 | 38.66 | 38.94 | 38,129 | +0.28(+0.72%) |
Sep 26, 2005 | 38.84 | 38.97 | 38.55 | 38.66 | 113,980 | -0.02(-0.06%) |
Sep 23, 2005 | 38.68 | 38.82 | 38.44 | 38.68 | 69,858 | +0.03(+0.08%) |
Sep 22, 2005 | 38.33 | 38.77 | 38.33 | 38.66 | 75,578 | +0.11(+0.29%) |
Sep 21, 2005 | 38.63 | 38.78 | 38.50 | 38.55 | 84,021 | -0.51(-1.32%) |
Sep 20, 2005 | 39.35 | 39.45 | 38.95 | 39.06 | 39,899 | -0.38(-0.97%) |
Sep 19, 2005 | 39.58 | 39.73 | 39.29 | 39.44 | 40,580 | -0.26(-0.65%) |
Sep 16, 2005 | 39.80 | 39.85 | 39.54 | 39.70 | 44,802 | +0.07(+0.17%) |
Sep 15, 2005 | 39.65 | 39.66 | 39.49 | 39.63 | 49,977 | +0.10(+0.24%) |
Sep 14, 2005 | 39.69 | 39.74 | 39.43 | 39.54 | 22,333 | -0.15(-0.39%) |
Sep 13, 2005 | 39.79 | 39.92 | 39.64 | 39.69 | 43,849 | -0.26(-0.64%) |
Sep 12, 2005 | 39.95 | 40.07 | 39.90 | 39.95 | 23,286 | +0.03(+0.07%) |
Sep 09, 2005 | 39.72 | 40.01 | 39.68 | 39.92 | 34,044 | +0.30(+0.76%) |
Sep 08, 2005 | 39.51 | 39.76 | 39.49 | 39.62 | 93,553 | -0.28(-0.70%) |
Sep 07, 2005 | 39.80 | 39.90 | 39.59 | 39.90 | 63,458 | +0.07(+0.17%) |
Sep 06, 2005 | 39.49 | 39.83 | 39.49 | 39.83 | 52,836 | +0.51(+1.29%) |
Sep 02, 2005 | 39.44 | 39.61 | 39.27 | 39.32 | 52,564 | -0.07(-0.17%) |
Sep 01, 2005 | 39.47 | 39.64 | 39.29 | 39.39 | 62,777 | -0.12(-0.30%) |
Aug 31, 2005 | 39.19 | 39.51 | 39.11 | 39.51 | 43,168 | +0.41(+1.05%) |
Aug 30, 2005 | 38.89 | 39.24 | 38.89 | 39.10 | 42,351 | -0.23(-0.58%) |
Aug 29, 2005 | 38.88 | 39.36 | 38.88 | 39.32 | 57,739 | +0.26(+0.66%) |
Aug 26, 2005 | 39.23 | 39.26 | 39.03 | 39.07 | 142,986 | -0.16(-0.41%) |
Aug 25, 2005 | 39.21 | 39.35 | 39.15 | 39.23 | 99,000 | +0.17(+0.43%) |
Aug 24, 2005 | 39.35 | 39.57 | 39.06 | 39.06 | 215,704 | -0.32(-0.82%) |
Aug 23, 2005 | 39.49 | 39.50 | 39.29 | 39.38 | 61,143 | -0.15(-0.39%) |
Aug 22, 2005 | 39.54 | 39.68 | 39.29 | 39.54 | 72,446 | +0.16(+0.41%) |
Aug 19, 2005 | 39.51 | 39.53 | 39.34 | 39.38 | 61,415 | +0.00(+0.00%) |
Aug 18, 2005 | 38.92 | 39.48 | 38.92 | 39.38 | 92,328 | +0.43(+1.11%) |
Aug 17, 2005 | 39.02 | 39.07 | 38.88 | 38.94 | 95,051 | -0.01(-0.04%) |
Aug 16, 2005 | 39.31 | 39.33 | 38.96 | 38.96 | 32,410 | -0.40(-1.03%) |
Aug 15, 2005 | 39.17 | 39.42 | 39.08 | 39.36 | 34,861 | +0.23(+0.58%) |
Aug 12, 2005 | 39.21 | 39.26 | 38.98 | 39.13 | 29,141 | -0.16(-0.41%) |
Aug 11, 2005 | 39.21 | 39.35 | 39.04 | 39.29 | 55,560 | +0.12(+0.32%) |
Aug 10, 2005 | 39.40 | 39.55 | 39.05 | 39.17 | 37,312 | -0.01(-0.04%) |
Aug 09, 2005 | 39.25 | 39.30 | 39.12 | 39.18 | 38,401 | +0.12(+0.30%) |
Aug 08, 2005 | 39.21 | 39.32 | 39.01 | 39.07 | 29,141 | -0.21(-0.52%) |
Aug 05, 2005 | 39.54 | 39.54 | 39.15 | 39.27 | 28,324 | -0.38(-0.96%) |
Aug 04, 2005 | 39.84 | 39.84 | 39.60 | 39.65 | 38,810 | -0.24(-0.61%) |
Aug 03, 2005 | 39.83 | 39.94 | 39.74 | 39.90 | 48,887 | -0.04(-0.11%) |
Aug 02, 2005 | 39.78 | 39.98 | 39.74 | 39.94 | 25,601 | +0.18(+0.46%) |
Aug 01, 2005 | 39.87 | 40.01 | 39.67 | 39.76 | 35,678 | -0.10(-0.26%) |
Jul 29, 2005 | 40.17 | 40.19 | 39.86 | 39.86 | 39,899 | -0.24(-0.60%) |
Jul 28, 2005 | 39.81 | 40.20 | 39.79 | 40.10 | 38,129 | +0.35(+0.89%) |
Jul 27, 2005 | 39.80 | 39.81 | 39.60 | 39.75 | 60,054 | +0.09(+0.22%) |
Jul 26, 2005 | 39.76 | 39.87 | 39.61 | 39.66 | 60,598 | -0.04(-0.09%) |
Jul 25, 2005 | 39.95 | 39.97 | 39.59 | 39.70 | 21,652 | -0.16(-0.41%) |
Jul 22, 2005 | 39.58 | 39.90 | 39.58 | 39.86 | 31,593 | +0.18(+0.46%) |
Jul 21, 2005 | 39.73 | 39.94 | 39.62 | 39.68 | 40,853 | -0.18(-0.44%) |
Jul 20, 2005 | 39.68 | 39.93 | 39.49 | 39.85 | 79,391 | +0.02(+0.06%) |
Jul 19, 2005 | 39.80 | 39.83 | 39.57 | 39.83 | 57,875 | +0.17(+0.43%) |
Jul 18, 2005 | 39.80 | 39.80 | 39.65 | 39.66 | 32,273 | -0.10(-0.24%) |
Jul 15, 2005 | 39.51 | 39.79 | 39.51 | 39.76 | 43,031 | +0.01(+0.02%) |
Jul 14, 2005 | 39.65 | 39.87 | 39.58 | 39.75 | 43,849 | +0.25(+0.63%) |
Jul 13, 2005 | 39.29 | 39.54 | 39.29 | 39.50 | 27,780 | +0.23(+0.60%) |
Jul 12, 2005 | 39.40 | 39.43 | 39.24 | 39.27 | 46,436 | +0.08(+0.21%) |
Jul 11, 2005 | 39.14 | 39.29 | 39.02 | 39.18 | 62,369 | +0.32(+0.81%) |
Jul 08, 2005 | 38.48 | 38.96 | 38.35 | 38.87 | 44,257 | +0.53(+1.38%) |
Jul 07, 2005 | 37.93 | 38.45 | 37.93 | 38.34 | 49,977 | -0.07(-0.17%) |
Jul 06, 2005 | 38.59 | 38.69 | 38.35 | 38.41 | 28,461 | -0.32(-0.83%) |
Jul 05, 2005 | 38.48 | 38.75 | 38.31 | 38.73 | 105,809 | +0.24(+0.63%) |