Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.59 | 40.80 | 40.59 | 40.77 | 3,811 | +0.30(+0.75%) |
Sep 29, 2005 | 40.02 | 40.55 | 40.01 | 40.46 | 122,556 | +0.42(+1.06%) |
Sep 28, 2005 | 39.87 | 40.22 | 39.87 | 40.04 | 5,775 | +0.14(+0.35%) |
Sep 27, 2005 | 40.08 | 40.08 | 39.82 | 39.90 | 5,082 | -0.15(-0.37%) |
Sep 26, 2005 | 40.26 | 40.28 | 39.88 | 40.05 | 10,049 | +0.03(+0.06%) |
Sep 23, 2005 | 40.02 | 40.09 | 39.79 | 40.02 | 2,541 | +0.02(+0.04%) |
Sep 22, 2005 | 39.83 | 40.04 | 39.60 | 40.01 | 27,953 | +0.05(+0.13%) |
Sep 21, 2005 | 40.20 | 40.20 | 39.91 | 39.95 | 11,666 | -0.51(-1.26%) |
Sep 20, 2005 | 40.65 | 41.01 | 40.40 | 40.46 | 7,046 | -0.12(-0.30%) |
Sep 19, 2005 | 40.86 | 40.86 | 40.46 | 40.59 | 17,557 | -0.23(-0.57%) |
Sep 16, 2005 | 40.82 | 40.89 | 40.59 | 40.82 | 17,788 | +0.22(+0.53%) |
Sep 15, 2005 | 40.78 | 40.81 | 40.49 | 40.60 | 14,207 | -0.16(-0.40%) |
Sep 14, 2005 | 41.13 | 41.21 | 40.77 | 40.77 | 10,049 | -0.46(-1.11%) |
Sep 13, 2005 | 41.15 | 41.45 | 41.08 | 41.23 | 14,669 | +0.00(+0.00%) |
Sep 12, 2005 | 41.17 | 41.29 | 41.10 | 41.23 | 7,854 | +0.12(+0.29%) |
Sep 09, 2005 | 40.96 | 41.14 | 40.90 | 41.10 | 15,362 | +0.17(+0.42%) |
Sep 08, 2005 | 40.86 | 41.06 | 40.86 | 40.93 | 6,699 | +0.11(+0.28%) |
Sep 07, 2005 | 40.69 | 40.94 | 40.66 | 40.82 | 11,897 | +0.12(+0.30%) |
Sep 06, 2005 | 40.39 | 40.74 | 40.39 | 40.70 | 3,234 | +0.42(+1.05%) |
Sep 02, 2005 | 40.39 | 40.48 | 40.27 | 40.27 | 6,699 | -0.11(-0.28%) |
Sep 01, 2005 | 40.43 | 40.48 | 40.23 | 40.39 | 6,468 | -0.10(-0.24%) |
Aug 31, 2005 | 40.17 | 40.48 | 40.05 | 40.48 | 4,620 | +0.35(+0.88%) |
Aug 30, 2005 | 40.13 | 40.13 | 39.88 | 40.13 | 3,349 | -0.18(-0.45%) |
Aug 29, 2005 | 39.87 | 40.33 | 39.78 | 40.31 | 13,745 | +0.36(+0.89%) |
Aug 26, 2005 | 40.13 | 40.13 | 39.87 | 39.95 | 6,006 | -0.20(-0.50%) |
Aug 25, 2005 | 40.06 | 40.21 | 40.06 | 40.15 | 14,438 | +0.09(+0.22%) |
Aug 24, 2005 | 40.08 | 40.62 | 40.07 | 40.07 | 17,788 | -0.23(-0.56%) |
Aug 23, 2005 | 40.40 | 40.40 | 40.11 | 40.29 | 13,168 | +0.04(+0.11%) |
Aug 22, 2005 | 40.26 | 40.53 | 40.07 | 40.25 | 148,199 | +0.06(+0.15%) |
Aug 19, 2005 | 40.30 | 40.35 | 40.14 | 40.19 | 7,277 | +0.01(+0.02%) |
Aug 18, 2005 | 40.24 | 40.29 | 40.09 | 40.18 | 6,468 | -0.27(-0.66%) |
Aug 17, 2005 | 40.17 | 40.52 | 40.13 | 40.45 | 15,709 | +0.41(+1.02%) |
Aug 16, 2005 | 40.43 | 40.43 | 39.93 | 40.04 | 17,673 | -0.52(-1.28%) |
Aug 15, 2005 | 40.17 | 40.67 | 40.10 | 40.56 | 8,432 | +0.32(+0.80%) |
Aug 12, 2005 | 40.34 | 40.34 | 40.01 | 40.24 | 6,468 | -0.39(-0.96%) |
Aug 11, 2005 | 40.38 | 40.65 | 40.29 | 40.63 | 4,966 | +0.26(+0.64%) |
Aug 10, 2005 | 41.04 | 41.05 | 40.26 | 40.37 | 13,168 | -0.41(-1.00%) |
Aug 09, 2005 | 40.72 | 40.96 | 40.72 | 40.78 | 10,395 | +0.20(+0.49%) |
Aug 08, 2005 | 40.99 | 41.01 | 40.58 | 40.58 | 12,013 | -0.34(-0.83%) |
Aug 05, 2005 | 40.99 | 41.00 | 40.83 | 40.91 | 6,468 | -0.12(-0.30%) |
Aug 04, 2005 | 41.30 | 41.30 | 40.97 | 41.04 | 9,471 | -0.31(-0.75%) |
Aug 03, 2005 | 41.21 | 41.41 | 41.20 | 41.35 | 7,623 | +0.14(+0.34%) |
Aug 02, 2005 | 40.86 | 41.23 | 40.86 | 41.21 | 19,521 | +0.37(+0.91%) |
Aug 01, 2005 | 40.77 | 40.94 | 40.72 | 40.84 | 4,504 | +0.11(+0.28%) |
Jul 29, 2005 | 40.87 | 40.93 | 40.63 | 40.72 | 13,283 | -0.23(-0.57%) |
Jul 28, 2005 | 40.73 | 40.96 | 40.73 | 40.96 | 6,353 | +0.12(+0.30%) |
Jul 27, 2005 | 40.56 | 40.91 | 40.49 | 40.84 | 6,237 | +0.06(+0.15%) |
Jul 26, 2005 | 40.61 | 40.80 | 40.59 | 40.78 | 5,775 | +0.26(+0.64%) |
Jul 25, 2005 | 40.73 | 40.84 | 40.52 | 40.52 | 13,976 | -0.22(-0.53%) |
Jul 22, 2005 | 40.89 | 40.91 | 40.56 | 40.73 | 18,019 | +0.03(+0.06%) |
Jul 21, 2005 | 41.04 | 41.10 | 40.71 | 40.71 | 7,508 | -0.42(-1.03%) |
Jul 20, 2005 | 40.59 | 41.13 | 40.56 | 41.13 | 9,125 | -0.08(-0.19%) |
Jul 19, 2005 | 40.51 | 41.24 | 40.51 | 41.21 | 86,748 | +0.68(+1.69%) |
Jul 18, 2005 | 40.65 | 40.65 | 40.47 | 40.52 | 13,168 | -0.18(-0.45%) |
Jul 15, 2005 | 40.72 | 40.73 | 40.47 | 40.71 | 9,125 | -0.01(-0.02%) |
Jul 14, 2005 | 40.78 | 40.89 | 40.63 | 40.72 | 26,567 | +0.28(+0.69%) |
Jul 13, 2005 | 40.31 | 40.46 | 40.20 | 40.44 | 11,666 | +0.20(+0.49%) |
Jul 12, 2005 | 39.95 | 40.35 | 39.87 | 40.24 | 10,164 | +0.41(+1.02%) |
Jul 11, 2005 | 39.73 | 39.95 | 39.66 | 39.83 | 11,666 | +0.34(+0.85%) |
Jul 08, 2005 | 38.86 | 39.49 | 38.86 | 39.49 | 6,468 | +0.75(+1.94%) |
Jul 07, 2005 | 38.52 | 38.74 | 38.46 | 38.74 | 4,735 | +0.04(+0.11%) |
Jul 06, 2005 | 38.75 | 38.99 | 38.70 | 38.70 | 10,511 | -0.05(-0.13%) |
Jul 05, 2005 | 38.27 | 38.81 | 38.27 | 38.75 | 6,815 | +0.42(+1.11%) |