Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.06 | 37.45 | 36.99 | 37.30 | 53,852 | +0.31(+0.84%) |
Sep 29, 2005 | 36.83 | 37.08 | 36.57 | 36.99 | 67,833 | +0.22(+0.59%) |
Sep 28, 2005 | 36.74 | 36.91 | 36.59 | 36.78 | 70,939 | +0.15(+0.40%) |
Sep 27, 2005 | 36.72 | 36.86 | 36.43 | 36.63 | 53,722 | -0.09(-0.25%) |
Sep 26, 2005 | 36.95 | 36.95 | 36.58 | 36.72 | 106,668 | +0.08(+0.23%) |
Sep 23, 2005 | 36.64 | 36.74 | 36.16 | 36.64 | 88,027 | -0.01(-0.02%) |
Sep 22, 2005 | 36.55 | 36.74 | 36.37 | 36.65 | 84,144 | -0.02(-0.06%) |
Sep 21, 2005 | 37.08 | 37.08 | 36.53 | 36.67 | 140,844 | -0.29(-0.79%) |
Sep 20, 2005 | 37.68 | 37.92 | 36.92 | 36.96 | 76,376 | -0.64(-1.71%) |
Sep 19, 2005 | 37.95 | 38.01 | 37.57 | 37.60 | 34,693 | -0.22(-0.57%) |
Sep 16, 2005 | 37.83 | 37.94 | 37.66 | 37.82 | 51,263 | +0.40(+1.07%) |
Sep 15, 2005 | 37.70 | 37.70 | 37.38 | 37.42 | 53,204 | -0.15(-0.41%) |
Sep 14, 2005 | 37.54 | 37.75 | 37.43 | 37.57 | 54,628 | +0.18(+0.48%) |
Sep 13, 2005 | 37.89 | 37.89 | 37.40 | 37.40 | 229,130 | -0.54(-1.43%) |
Sep 12, 2005 | 37.93 | 37.94 | 37.71 | 37.94 | 332,304 | +0.07(+0.18%) |
Sep 09, 2005 | 37.55 | 37.87 | 37.44 | 37.87 | 114,953 | +0.51(+1.36%) |
Sep 08, 2005 | 37.50 | 37.55 | 37.32 | 37.36 | 60,195 | -0.08(-0.23%) |
Sep 07, 2005 | 37.20 | 37.49 | 37.16 | 37.44 | 178,903 | +0.29(+0.77%) |
Sep 06, 2005 | 36.96 | 37.17 | 36.96 | 37.16 | 38,317 | +0.16(+0.44%) |
Sep 02, 2005 | 37.29 | 37.29 | 36.91 | 36.99 | 60,583 | -0.10(-0.27%) |
Sep 01, 2005 | 37.06 | 37.35 | 37.06 | 37.09 | 119,484 | +0.12(+0.31%) |
Aug 31, 2005 | 36.50 | 36.98 | 36.50 | 36.98 | 84,791 | +0.43(+1.18%) |
Aug 30, 2005 | 36.58 | 36.70 | 36.36 | 36.55 | 104,985 | -0.25(-0.67%) |
Aug 29, 2005 | 36.43 | 36.82 | 36.19 | 36.79 | 102,785 | +0.25(+0.70%) |
Aug 26, 2005 | 36.69 | 36.75 | 36.35 | 36.54 | 40,906 | -0.20(-0.55%) |
Aug 25, 2005 | 36.65 | 36.83 | 36.53 | 36.74 | 272,885 | +0.09(+0.23%) |
Aug 24, 2005 | 36.92 | 37.09 | 36.61 | 36.65 | 104,468 | -0.41(-1.10%) |
Aug 23, 2005 | 37.65 | 37.65 | 37.06 | 37.06 | 68,609 | -0.62(-1.64%) |
Aug 22, 2005 | 37.74 | 38.08 | 37.60 | 37.68 | 390,428 | +0.08(+0.21%) |
Aug 19, 2005 | 37.60 | 37.86 | 37.53 | 37.60 | 42,460 | +0.09(+0.23%) |
Aug 18, 2005 | 37.70 | 37.74 | 37.50 | 37.52 | 218,386 | -0.36(-0.96%) |
Aug 17, 2005 | 37.93 | 38.06 | 37.81 | 37.88 | 39,612 | -0.09(-0.24%) |
Aug 16, 2005 | 38.62 | 38.62 | 37.98 | 37.98 | 54,240 | -0.80(-2.07%) |
Aug 15, 2005 | 38.83 | 38.86 | 38.45 | 38.78 | 29,644 | -0.05(-0.14%) |
Aug 12, 2005 | 39.07 | 39.07 | 38.52 | 38.83 | 38,706 | -0.19(-0.49%) |
Aug 11, 2005 | 38.84 | 39.20 | 38.83 | 39.03 | 66,538 | +0.36(+0.94%) |
Aug 10, 2005 | 38.55 | 39.00 | 38.48 | 38.66 | 54,240 | +0.26(+0.66%) |
Aug 09, 2005 | 38.38 | 38.56 | 38.32 | 38.41 | 50,227 | +0.19(+0.49%) |
Aug 08, 2005 | 38.61 | 38.61 | 38.19 | 38.22 | 89,063 | +0.03(+0.08%) |
Aug 05, 2005 | 38.33 | 38.50 | 38.08 | 38.19 | 43,107 | -0.23(-0.60%) |
Aug 04, 2005 | 38.91 | 38.91 | 38.35 | 38.42 | 39,353 | -0.44(-1.13%) |
Aug 03, 2005 | 38.68 | 38.86 | 38.59 | 38.86 | 62,654 | +0.25(+0.66%) |
Aug 02, 2005 | 38.16 | 38.86 | 38.16 | 38.61 | 45,696 | +0.46(+1.22%) |
Aug 01, 2005 | 38.24 | 38.34 | 38.03 | 38.15 | 50,615 | -0.06(-0.16%) |
Jul 29, 2005 | 38.53 | 38.62 | 38.17 | 38.21 | 42,719 | -0.15(-0.38%) |
Jul 28, 2005 | 37.91 | 38.45 | 37.91 | 38.35 | 66,020 | +0.53(+1.39%) |
Jul 27, 2005 | 37.72 | 37.93 | 37.64 | 37.83 | 52,169 | +0.23(+0.62%) |
Jul 26, 2005 | 37.64 | 37.67 | 37.38 | 37.60 | 53,593 | -0.48(-1.26%) |
Jul 25, 2005 | 38.51 | 38.62 | 38.03 | 38.08 | 35,211 | -0.34(-0.88%) |
Jul 22, 2005 | 38.08 | 38.50 | 38.08 | 38.42 | 41,295 | +0.26(+0.69%) |
Jul 21, 2005 | 38.25 | 38.47 | 38.04 | 38.15 | 68,868 | -0.10(-0.26%) |
Jul 20, 2005 | 37.52 | 38.31 | 37.52 | 38.25 | 82,072 | +0.61(+1.62%) |
Jul 19, 2005 | 37.55 | 37.71 | 36.96 | 37.64 | 498,003 | +0.68(+1.84%) |
Jul 18, 2005 | 36.89 | 37.19 | 36.89 | 36.96 | 65,891 | -0.04(-0.12%) |
Jul 15, 2005 | 37.00 | 37.09 | 36.89 | 37.01 | 27,443 | +0.00(+0.01%) |
Jul 14, 2005 | 37.16 | 37.47 | 37.00 | 37.00 | 119,614 | -0.06(-0.17%) |
Jul 13, 2005 | 37.16 | 37.29 | 36.91 | 37.06 | 94,629 | -0.18(-0.48%) |
Jul 12, 2005 | 37.24 | 37.40 | 36.94 | 37.24 | 154,436 | +0.02(+0.06%) |
Jul 11, 2005 | 36.82 | 37.29 | 36.81 | 37.22 | 187,317 | +0.51(+1.39%) |
Jul 08, 2005 | 36.21 | 36.73 | 36.16 | 36.71 | 53,463 | +0.68(+1.89%) |
Jul 07, 2005 | 35.66 | 36.03 | 35.46 | 36.03 | 48,415 | +0.13(+0.37%) |
Jul 06, 2005 | 35.96 | 36.15 | 35.87 | 35.90 | 159,226 | -0.13(-0.36%) |
Jul 05, 2005 | 35.94 | 36.04 | 35.68 | 36.03 | 212,043 | +0.17(+0.47%) |