Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.91 | 38.15 | 36.80 | 36.96 | 285,047 | -0.72(-1.91%) |
Sep 29, 2005 | 40.25 | 40.47 | 36.59 | 37.68 | 2,811,108 | -7.27(-16.17%) |
Sep 28, 2005 | 42.65 | 45.30 | 42.55 | 44.95 | 272,455 | +2.69(+6.36%) |
Sep 27, 2005 | 42.31 | 43.95 | 41.93 | 42.26 | 191,705 | -0.18(-0.42%) |
Sep 26, 2005 | 42.33 | 43.00 | 42.15 | 42.44 | 137,450 | +0.04(+0.08%) |
Sep 23, 2005 | 42.40 | 42.72 | 41.17 | 42.40 | 103,815 | +0.81(+1.94%) |
Sep 22, 2005 | 41.60 | 42.07 | 40.57 | 41.60 | 83,759 | +0.16(+0.39%) |
Sep 21, 2005 | 42.02 | 42.47 | 41.05 | 41.44 | 98,860 | -0.62(-1.48%) |
Sep 20, 2005 | 42.00 | 42.93 | 41.83 | 42.06 | 83,437 | +0.16(+0.38%) |
Sep 19, 2005 | 41.37 | 42.53 | 41.19 | 41.90 | 81,346 | +0.41(+0.98%) |
Sep 16, 2005 | 41.27 | 41.67 | 40.87 | 41.49 | 94,150 | +0.44(+1.08%) |
Sep 15, 2005 | 41.57 | 41.68 | 40.55 | 41.05 | 70,779 | -0.60(-1.45%) |
Sep 14, 2005 | 41.34 | 42.24 | 40.64 | 41.65 | 107,837 | +0.32(+0.77%) |
Sep 13, 2005 | 42.51 | 42.51 | 40.86 | 41.33 | 118,619 | -1.21(-2.85%) |
Sep 12, 2005 | 43.43 | 43.43 | 42.28 | 42.54 | 59,302 | -0.72(-1.66%) |
Sep 09, 2005 | 42.81 | 43.66 | 42.54 | 43.26 | 52,374 | +0.45(+1.06%) |
Sep 08, 2005 | 43.12 | 43.14 | 42.47 | 42.81 | 33,471 | -0.51(-1.19%) |
Sep 07, 2005 | 43.40 | 43.51 | 43.00 | 43.32 | 162,672 | -0.14(-0.33%) |
Sep 06, 2005 | 42.72 | 44.06 | 42.72 | 43.47 | 56,012 | +0.74(+1.74%) |
Sep 02, 2005 | 42.38 | 43.32 | 42.35 | 42.72 | 93,885 | +0.16(+0.37%) |
Sep 01, 2005 | 41.81 | 42.56 | 41.77 | 42.56 | 130,552 | +0.90(+2.17%) |
Aug 31, 2005 | 41.38 | 41.75 | 41.05 | 41.66 | 44,967 | +0.34(+0.82%) |
Aug 30, 2005 | 41.53 | 41.53 | 40.83 | 41.32 | 122,239 | -0.28(-0.68%) |
Aug 29, 2005 | 40.70 | 41.83 | 40.70 | 41.60 | 115,406 | +0.76(+1.87%) |
Aug 26, 2005 | 41.58 | 41.67 | 40.77 | 40.84 | 87,088 | -0.71(-1.71%) |
Aug 25, 2005 | 41.00 | 41.61 | 40.51 | 41.55 | 86,471 | +0.55(+1.34%) |
Aug 24, 2005 | 40.97 | 41.00 | 40.51 | 41.00 | 183,718 | +0.18(+0.43%) |
Aug 23, 2005 | 41.05 | 41.05 | 40.11 | 40.82 | 200,692 | -0.24(-0.58%) |
Aug 22, 2005 | 41.40 | 41.58 | 40.34 | 41.06 | 122,857 | -0.47(-1.13%) |
Aug 19, 2005 | 41.58 | 41.88 | 41.42 | 41.53 | 92,313 | -0.22(-0.53%) |
Aug 18, 2005 | 42.02 | 42.42 | 41.64 | 41.75 | 109,657 | -0.26(-0.61%) |
Aug 17, 2005 | 42.85 | 42.85 | 41.49 | 42.01 | 156,399 | -0.67(-1.58%) |
Aug 16, 2005 | 42.92 | 43.24 | 42.28 | 42.69 | 214,755 | -0.64(-1.47%) |
Aug 15, 2005 | 43.38 | 43.87 | 42.64 | 43.32 | 104,268 | -0.19(-0.43%) |
Aug 12, 2005 | 43.56 | 44.31 | 43.31 | 43.51 | 274,564 | -0.25(-0.57%) |
Aug 11, 2005 | 42.71 | 44.00 | 42.71 | 43.76 | 292,733 | +1.03(+2.41%) |
Aug 10, 2005 | 44.62 | 44.69 | 42.45 | 42.73 | 223,684 | -1.77(-3.98%) |
Aug 09, 2005 | 47.41 | 47.51 | 43.66 | 44.50 | 293,984 | -2.79(-5.90%) |
Aug 08, 2005 | 47.87 | 49.10 | 47.14 | 47.30 | 113,604 | -0.59(-1.22%) |
Aug 05, 2005 | 48.33 | 48.33 | 47.29 | 47.88 | 42,522 | -0.43(-0.88%) |
Aug 04, 2005 | 48.79 | 48.79 | 47.61 | 48.31 | 49,640 | -0.40(-0.82%) |
Aug 03, 2005 | 48.76 | 48.89 | 48.41 | 48.71 | 115,832 | +0.09(+0.18%) |
Aug 02, 2005 | 47.12 | 48.94 | 46.94 | 48.62 | 179,315 | +1.56(+3.32%) |
Aug 01, 2005 | 48.04 | 48.40 | 46.22 | 47.06 | 106,178 | -0.11(-0.23%) |
Jul 29, 2005 | 46.82 | 48.44 | 45.98 | 47.16 | 138,551 | +0.35(+0.74%) |
Jul 28, 2005 | 44.92 | 48.07 | 44.92 | 46.82 | 135,224 | +1.90(+4.22%) |
Jul 27, 2005 | 46.51 | 46.51 | 44.71 | 44.92 | 196,879 | -1.09(-2.37%) |
Jul 26, 2005 | 46.29 | 46.29 | 45.77 | 46.01 | 39,020 | -0.33(-0.71%) |
Jul 25, 2005 | 47.22 | 47.22 | 45.97 | 46.34 | 60,952 | -0.90(-1.90%) |
Jul 22, 2005 | 45.21 | 47.24 | 45.03 | 47.23 | 108,632 | +1.98(+4.37%) |
Jul 21, 2005 | 46.30 | 46.30 | 44.95 | 45.26 | 61,736 | -1.03(-2.22%) |
Jul 20, 2005 | 46.32 | 46.32 | 45.50 | 46.28 | 119,331 | -0.15(-0.32%) |
Jul 19, 2005 | 45.71 | 46.62 | 45.30 | 46.44 | 77,759 | +0.88(+1.93%) |
Jul 18, 2005 | 45.88 | 46.22 | 44.75 | 45.56 | 100,558 | -0.43(-0.94%) |
Jul 15, 2005 | 46.28 | 46.68 | 44.88 | 45.99 | 173,680 | -0.60(-1.29%) |
Jul 14, 2005 | 47.25 | 47.39 | 46.52 | 46.60 | 128,882 | -0.54(-1.15%) |
Jul 13, 2005 | 48.69 | 48.69 | 46.98 | 47.14 | 385,239 | -1.49(-3.06%) |
Jul 12, 2005 | 48.67 | 48.70 | 47.15 | 48.63 | 119,122 | +0.07(+0.15%) |
Jul 11, 2005 | 48.73 | 49.05 | 47.94 | 48.55 | 82,990 | -0.12(-0.25%) |
Jul 08, 2005 | 47.63 | 48.94 | 47.62 | 48.68 | 104,258 | +1.05(+2.22%) |
Jul 07, 2005 | 47.62 | 48.03 | 46.74 | 47.62 | 56,865 | -0.12(-0.26%) |
Jul 06, 2005 | 48.78 | 48.81 | 47.65 | 47.75 | 114,173 | -1.05(-2.16%) |
Jul 05, 2005 | 47.71 | 48.94 | 47.71 | 48.80 | 131,187 | +0.88(+1.83%) |