Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.24 | 39.51 | 39.13 | 39.49 | 76,003 | +0.11(+0.28%) |
Sep 29, 2005 | 38.98 | 39.38 | 38.83 | 39.38 | 84,856 | +0.47(+1.21%) |
Sep 28, 2005 | 38.98 | 39.09 | 38.79 | 38.91 | 35,686 | -0.02(-0.06%) |
Sep 27, 2005 | 38.76 | 39.04 | 38.65 | 38.93 | 38,137 | +0.28(+0.72%) |
Sep 26, 2005 | 38.83 | 38.96 | 38.54 | 38.65 | 114,004 | -0.02(-0.06%) |
Sep 23, 2005 | 38.68 | 38.82 | 38.43 | 38.68 | 69,873 | +0.03(+0.08%) |
Sep 22, 2005 | 38.32 | 38.76 | 38.32 | 38.65 | 75,594 | +0.11(+0.29%) |
Sep 21, 2005 | 38.62 | 38.77 | 38.49 | 38.54 | 84,039 | -0.51(-1.32%) |
Sep 20, 2005 | 39.34 | 39.44 | 38.94 | 39.05 | 39,908 | -0.38(-0.97%) |
Sep 19, 2005 | 39.57 | 39.72 | 39.28 | 39.43 | 40,589 | -0.26(-0.65%) |
Sep 16, 2005 | 39.79 | 39.84 | 39.54 | 39.69 | 44,811 | +0.07(+0.17%) |
Sep 15, 2005 | 39.65 | 39.65 | 39.48 | 39.62 | 49,987 | +0.10(+0.24%) |
Sep 14, 2005 | 39.68 | 39.73 | 39.42 | 39.53 | 22,337 | -0.15(-0.39%) |
Sep 13, 2005 | 39.78 | 39.91 | 39.63 | 39.68 | 43,858 | -0.26(-0.64%) |
Sep 12, 2005 | 39.94 | 40.06 | 39.89 | 39.94 | 23,291 | +0.03(+0.07%) |
Sep 09, 2005 | 39.71 | 40.00 | 39.67 | 39.91 | 34,051 | +0.30(+0.76%) |
Sep 08, 2005 | 39.50 | 39.76 | 39.48 | 39.61 | 93,573 | -0.28(-0.70%) |
Sep 07, 2005 | 39.79 | 39.89 | 39.58 | 39.89 | 63,472 | +0.07(+0.17%) |
Sep 06, 2005 | 39.48 | 39.82 | 39.48 | 39.82 | 52,848 | +0.51(+1.29%) |
Sep 02, 2005 | 39.43 | 39.60 | 39.26 | 39.32 | 52,575 | -0.07(-0.17%) |
Sep 01, 2005 | 39.46 | 39.63 | 39.28 | 39.38 | 62,791 | -0.12(-0.30%) |
Aug 31, 2005 | 39.18 | 39.51 | 39.10 | 39.50 | 43,177 | +0.41(+1.05%) |
Aug 30, 2005 | 38.88 | 39.23 | 38.88 | 39.09 | 42,360 | -0.23(-0.58%) |
Aug 29, 2005 | 38.87 | 39.35 | 38.87 | 39.32 | 57,751 | +0.26(+0.66%) |
Aug 26, 2005 | 39.22 | 39.25 | 39.02 | 39.06 | 143,016 | -0.16(-0.41%) |
Aug 25, 2005 | 39.21 | 39.34 | 39.15 | 39.22 | 99,021 | +0.17(+0.43%) |
Aug 24, 2005 | 39.34 | 39.56 | 39.05 | 39.05 | 215,750 | -0.32(-0.82%) |
Aug 23, 2005 | 39.48 | 39.49 | 39.29 | 39.37 | 61,156 | -0.15(-0.39%) |
Aug 22, 2005 | 39.54 | 39.67 | 39.29 | 39.53 | 72,461 | +0.16(+0.41%) |
Aug 19, 2005 | 39.50 | 39.52 | 39.33 | 39.37 | 61,429 | +0.00(+0.00%) |
Aug 18, 2005 | 38.91 | 39.47 | 38.91 | 39.37 | 92,347 | +0.43(+1.11%) |
Aug 17, 2005 | 39.01 | 39.07 | 38.87 | 38.93 | 95,071 | -0.01(-0.04%) |
Aug 16, 2005 | 39.30 | 39.32 | 38.95 | 38.95 | 32,417 | -0.40(-1.03%) |
Aug 15, 2005 | 39.16 | 39.41 | 39.07 | 39.35 | 34,868 | +0.23(+0.58%) |
Aug 12, 2005 | 39.20 | 39.25 | 38.97 | 39.12 | 29,148 | -0.16(-0.41%) |
Aug 11, 2005 | 39.21 | 39.34 | 39.03 | 39.29 | 55,572 | +0.12(+0.32%) |
Aug 10, 2005 | 39.39 | 39.54 | 39.04 | 39.16 | 37,320 | -0.01(-0.04%) |
Aug 09, 2005 | 39.24 | 39.29 | 39.11 | 39.18 | 38,410 | +0.12(+0.30%) |
Aug 08, 2005 | 39.21 | 39.32 | 39.00 | 39.06 | 29,148 | -0.21(-0.52%) |
Aug 05, 2005 | 39.54 | 39.54 | 39.15 | 39.26 | 28,330 | -0.38(-0.96%) |
Aug 04, 2005 | 39.83 | 39.83 | 39.59 | 39.65 | 38,818 | -0.24(-0.61%) |
Aug 03, 2005 | 39.82 | 39.93 | 39.73 | 39.89 | 48,898 | -0.04(-0.11%) |
Aug 02, 2005 | 39.77 | 39.97 | 39.73 | 39.93 | 25,606 | +0.18(+0.46%) |
Aug 01, 2005 | 39.87 | 40.01 | 39.66 | 39.75 | 35,686 | -0.10(-0.26%) |
Jul 29, 2005 | 40.16 | 40.18 | 39.85 | 39.85 | 39,908 | -0.24(-0.60%) |
Jul 28, 2005 | 39.80 | 40.20 | 39.79 | 40.09 | 38,137 | +0.35(+0.89%) |
Jul 27, 2005 | 39.79 | 39.80 | 39.59 | 39.74 | 60,066 | +0.09(+0.22%) |
Jul 26, 2005 | 39.76 | 39.86 | 39.60 | 39.65 | 60,611 | -0.04(-0.09%) |
Jul 25, 2005 | 39.94 | 39.96 | 39.58 | 39.69 | 21,656 | -0.16(-0.41%) |
Jul 22, 2005 | 39.57 | 39.89 | 39.57 | 39.85 | 31,599 | +0.18(+0.46%) |
Jul 21, 2005 | 39.72 | 39.93 | 39.61 | 39.67 | 40,861 | -0.18(-0.44%) |
Jul 20, 2005 | 39.68 | 39.92 | 39.48 | 39.84 | 79,408 | +0.02(+0.06%) |
Jul 19, 2005 | 39.79 | 39.82 | 39.56 | 39.82 | 57,887 | +0.17(+0.43%) |
Jul 18, 2005 | 39.79 | 39.79 | 39.65 | 39.65 | 32,280 | -0.10(-0.24%) |
Jul 15, 2005 | 39.50 | 39.79 | 39.50 | 39.75 | 43,041 | +0.01(+0.02%) |
Jul 14, 2005 | 39.65 | 39.86 | 39.57 | 39.74 | 43,858 | +0.25(+0.63%) |
Jul 13, 2005 | 39.28 | 39.53 | 39.28 | 39.49 | 27,786 | +0.23(+0.60%) |
Jul 12, 2005 | 39.39 | 39.43 | 39.23 | 39.26 | 46,446 | +0.08(+0.21%) |
Jul 11, 2005 | 39.13 | 39.28 | 39.01 | 39.18 | 62,382 | +0.32(+0.81%) |
Jul 08, 2005 | 38.47 | 38.96 | 38.34 | 38.86 | 44,267 | +0.53(+1.38%) |
Jul 07, 2005 | 37.92 | 38.44 | 37.92 | 38.33 | 49,987 | -0.07(-0.17%) |
Jul 06, 2005 | 38.58 | 38.68 | 38.34 | 38.40 | 28,467 | -0.32(-0.83%) |
Jul 05, 2005 | 38.47 | 38.74 | 38.30 | 38.72 | 105,832 | +0.24(+0.63%) |