Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.00 | 40.22 | 39.71 | 40.11 | 150,862 | +0.11(+0.26%) |
Sep 29, 2005 | 39.98 | 40.09 | 39.70 | 40.00 | 109,094 | +0.13(+0.31%) |
Sep 28, 2005 | 40.28 | 40.33 | 39.65 | 39.88 | 315,647 | -0.39(-0.98%) |
Sep 27, 2005 | 40.52 | 40.62 | 40.27 | 40.27 | 206,137 | -0.35(-0.85%) |
Sep 26, 2005 | 40.76 | 40.76 | 40.37 | 40.62 | 144,524 | +0.02(+0.05%) |
Sep 23, 2005 | 40.60 | 40.72 | 40.40 | 40.60 | 56,937 | -0.03(-0.07%) |
Sep 22, 2005 | 40.44 | 40.83 | 40.04 | 40.63 | 126,030 | +0.20(+0.50%) |
Sep 21, 2005 | 41.36 | 41.36 | 40.37 | 40.42 | 179,330 | -0.96(-2.33%) |
Sep 20, 2005 | 41.41 | 41.67 | 41.16 | 41.39 | 120,212 | -0.01(-0.02%) |
Sep 19, 2005 | 41.67 | 41.81 | 41.25 | 41.40 | 161,148 | -0.23(-0.55%) |
Sep 16, 2005 | 41.39 | 42.18 | 41.29 | 41.63 | 509,108 | +0.98(+2.42%) |
Sep 15, 2005 | 40.64 | 40.76 | 40.39 | 40.64 | 156,265 | -0.11(-0.26%) |
Sep 14, 2005 | 40.87 | 40.90 | 40.58 | 40.75 | 145,147 | +0.13(+0.31%) |
Sep 13, 2005 | 40.82 | 40.84 | 40.13 | 40.63 | 119,900 | -0.39(-0.96%) |
Sep 12, 2005 | 40.62 | 41.26 | 40.62 | 41.02 | 78,236 | +0.28(+0.69%) |
Sep 09, 2005 | 40.21 | 40.74 | 40.17 | 40.74 | 61,612 | +0.44(+1.10%) |
Sep 08, 2005 | 40.86 | 40.86 | 40.10 | 40.30 | 69,093 | -0.68(-1.67%) |
Sep 07, 2005 | 40.81 | 41.18 | 40.81 | 40.98 | 100,055 | +0.03(+0.07%) |
Sep 06, 2005 | 40.14 | 40.95 | 40.01 | 40.95 | 153,563 | +1.01(+2.53%) |
Sep 02, 2005 | 40.40 | 40.40 | 39.84 | 39.94 | 106,081 | -0.40(-1.00%) |
Sep 01, 2005 | 40.04 | 40.45 | 40.04 | 40.35 | 180,577 | +0.31(+0.77%) |
Aug 31, 2005 | 38.74 | 40.23 | 38.50 | 40.04 | 371,129 | +1.49(+3.87%) |
Aug 30, 2005 | 41.19 | 41.62 | 38.23 | 38.55 | 593,890 | +0.91(+2.43%) |
Aug 29, 2005 | 37.34 | 37.66 | 37.07 | 37.63 | 111,484 | +0.29(+0.77%) |
Aug 26, 2005 | 37.65 | 37.68 | 37.13 | 37.34 | 178,811 | -0.31(-0.82%) |
Aug 25, 2005 | 37.20 | 37.84 | 37.20 | 37.65 | 139,849 | +0.45(+1.22%) |
Aug 24, 2005 | 37.19 | 37.78 | 36.92 | 37.20 | 104,627 | +0.10(+0.26%) |
Aug 23, 2005 | 37.54 | 37.54 | 36.93 | 37.10 | 86,444 | -0.51(-1.36%) |
Aug 22, 2005 | 37.44 | 37.68 | 37.23 | 37.61 | 82,912 | +0.27(+0.72%) |
Aug 19, 2005 | 37.24 | 37.44 | 37.11 | 37.34 | 93,301 | +0.11(+0.28%) |
Aug 18, 2005 | 37.63 | 37.63 | 36.90 | 37.24 | 131,848 | -0.49(-1.30%) |
Aug 17, 2005 | 37.70 | 37.82 | 37.20 | 37.73 | 236,995 | +0.25(+0.67%) |
Aug 16, 2005 | 37.82 | 37.82 | 37.34 | 37.48 | 158,447 | -0.32(-0.84%) |
Aug 15, 2005 | 38.19 | 38.29 | 37.75 | 37.80 | 209,358 | -0.50(-1.31%) |
Aug 12, 2005 | 38.88 | 38.88 | 37.80 | 38.30 | 146,602 | -0.59(-1.51%) |
Aug 11, 2005 | 38.31 | 38.95 | 38.22 | 38.88 | 98,808 | +0.38(+0.97%) |
Aug 10, 2005 | 38.84 | 39.02 | 38.16 | 38.51 | 143,173 | -0.02(-0.05%) |
Aug 09, 2005 | 38.56 | 38.85 | 38.42 | 38.53 | 78,444 | -0.02(-0.05%) |
Aug 08, 2005 | 38.84 | 39.00 | 38.30 | 38.55 | 109,614 | -0.39(-1.01%) |
Aug 05, 2005 | 39.36 | 39.53 | 38.67 | 38.94 | 143,901 | -0.30(-0.76%) |
Aug 04, 2005 | 39.42 | 39.45 | 38.93 | 39.24 | 237,307 | -0.10(-0.24%) |
Aug 03, 2005 | 40.15 | 40.15 | 39.25 | 39.34 | 214,449 | -0.84(-2.08%) |
Aug 02, 2005 | 39.94 | 40.29 | 39.87 | 40.17 | 204,266 | +0.38(+0.97%) |
Aug 01, 2005 | 40.57 | 40.96 | 39.78 | 39.79 | 315,647 | -0.78(-1.92%) |
Jul 29, 2005 | 39.47 | 41.14 | 39.41 | 40.57 | 396,273 | +1.02(+2.58%) |
Jul 28, 2005 | 38.45 | 40.21 | 38.33 | 39.55 | 517,628 | +1.29(+3.37%) |
Jul 27, 2005 | 37.94 | 38.81 | 37.86 | 38.26 | 240,839 | +0.17(+0.45%) |
Jul 26, 2005 | 37.84 | 38.27 | 37.63 | 38.08 | 135,589 | +0.20(+0.53%) |
Jul 25, 2005 | 37.82 | 38.23 | 37.54 | 37.88 | 141,407 | -0.09(-0.23%) |
Jul 22, 2005 | 37.63 | 38.00 | 37.52 | 37.97 | 178,395 | +0.39(+1.05%) |
Jul 21, 2005 | 37.67 | 37.86 | 37.30 | 37.57 | 223,800 | -0.12(-0.31%) |
Jul 20, 2005 | 36.43 | 37.77 | 36.38 | 37.69 | 373,727 | +1.12(+3.05%) |
Jul 19, 2005 | 36.04 | 36.72 | 35.97 | 36.57 | 325,310 | +0.63(+1.74%) |
Jul 18, 2005 | 36.67 | 36.77 | 35.95 | 35.95 | 281,048 | -0.65(-1.79%) |
Jul 15, 2005 | 37.10 | 37.10 | 36.45 | 36.60 | 241,151 | -0.53(-1.43%) |
Jul 14, 2005 | 37.54 | 37.58 | 36.88 | 37.13 | 235,332 | -0.36(-0.95%) |
Jul 13, 2005 | 38.11 | 38.16 | 37.42 | 37.49 | 173,512 | -0.57(-1.49%) |
Jul 12, 2005 | 38.21 | 38.48 | 37.68 | 38.06 | 95,795 | -0.13(-0.33%) |
Jul 11, 2005 | 38.11 | 38.45 | 37.87 | 38.18 | 216,942 | +0.20(+0.53%) |
Jul 08, 2005 | 37.80 | 38.27 | 37.55 | 37.98 | 283,334 | +0.34(+0.89%) |
Jul 07, 2005 | 36.53 | 37.73 | 36.19 | 37.64 | 392,533 | +1.12(+3.06%) |
Jul 06, 2005 | 40.38 | 40.38 | 35.88 | 36.53 | 1,579,587 | -6.66(-15.42%) |
Jul 05, 2005 | 42.78 | 43.21 | 42.78 | 43.19 | 98,185 | +0.34(+0.79%) |