Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 41.29 | 41.43 | 40.91 | 41.32 | 17,129 | +0.12(+0.30%) |
Sep 29, 2005 | 41.30 | 41.44 | 40.79 | 41.19 | 49,695 | -0.38(-0.92%) |
Sep 28, 2005 | 41.95 | 41.99 | 41.22 | 41.57 | 40,597 | -0.61(-1.44%) |
Sep 27, 2005 | 41.63 | 42.30 | 41.43 | 42.18 | 22,834 | +0.55(+1.33%) |
Sep 26, 2005 | 43.00 | 43.03 | 41.25 | 41.63 | 56,715 | -0.95(-2.23%) |
Sep 23, 2005 | 42.58 | 42.68 | 41.94 | 42.58 | 8,356 | +0.68(+1.61%) |
Sep 22, 2005 | 41.90 | 42.09 | 41.45 | 41.90 | 26,458 | +0.21(+0.50%) |
Sep 21, 2005 | 42.79 | 42.79 | 41.51 | 41.69 | 42,285 | -1.27(-2.97%) |
Sep 20, 2005 | 43.74 | 44.11 | 42.86 | 42.96 | 88,296 | -0.67(-1.53%) |
Sep 19, 2005 | 43.49 | 43.80 | 43.49 | 43.63 | 60,728 | +0.25(+0.57%) |
Sep 16, 2005 | 41.33 | 43.53 | 41.33 | 43.38 | 192,113 | +2.38(+5.80%) |
Sep 15, 2005 | 40.72 | 41.14 | 40.44 | 41.01 | 44,144 | +0.26(+0.63%) |
Sep 14, 2005 | 41.01 | 41.25 | 40.41 | 40.75 | 62,519 | -0.05(-0.13%) |
Sep 13, 2005 | 41.47 | 41.57 | 40.48 | 40.80 | 57,176 | -0.78(-1.87%) |
Sep 12, 2005 | 41.61 | 41.62 | 41.41 | 41.58 | 48,051 | +0.10(+0.24%) |
Sep 09, 2005 | 40.97 | 41.56 | 40.97 | 41.48 | 77,597 | +0.26(+0.64%) |
Sep 08, 2005 | 41.15 | 41.36 | 40.74 | 41.22 | 84,632 | +0.15(+0.36%) |
Sep 07, 2005 | 40.19 | 41.07 | 39.80 | 41.07 | 150,096 | +0.96(+2.38%) |
Sep 06, 2005 | 37.69 | 40.11 | 37.69 | 40.11 | 126,764 | +2.65(+7.08%) |
Sep 02, 2005 | 37.47 | 37.70 | 37.25 | 37.46 | 250,599 | -0.05(-0.15%) |
Sep 01, 2005 | 38.87 | 39.11 | 37.31 | 37.52 | 265,793 | -1.74(-4.44%) |
Aug 31, 2005 | 39.66 | 39.66 | 38.81 | 39.26 | 140,788 | -0.57(-1.42%) |
Aug 30, 2005 | 40.09 | 40.11 | 39.82 | 39.82 | 46,488 | -0.26(-0.66%) |
Aug 29, 2005 | 39.54 | 40.27 | 39.54 | 40.09 | 46,099 | +0.36(+0.90%) |
Aug 26, 2005 | 40.66 | 40.66 | 39.40 | 39.73 | 23,011 | -0.65(-1.60%) |
Aug 25, 2005 | 40.18 | 40.48 | 40.07 | 40.38 | 34,789 | +0.19(+0.46%) |
Aug 24, 2005 | 39.64 | 40.19 | 39.58 | 40.19 | 42,338 | +0.74(+1.87%) |
Aug 23, 2005 | 39.78 | 40.19 | 38.88 | 39.45 | 11,123 | -0.12(-0.31%) |
Aug 22, 2005 | 39.05 | 39.92 | 39.03 | 39.58 | 11,257 | +0.93(+2.41%) |
Aug 19, 2005 | 38.73 | 39.02 | 38.64 | 38.64 | 8,719 | +0.11(+0.28%) |
Aug 18, 2005 | 39.09 | 39.17 | 38.48 | 38.53 | 27,821 | -0.60(-1.53%) |
Aug 17, 2005 | 39.75 | 39.83 | 39.13 | 39.13 | 27,588 | -1.01(-2.52%) |
Aug 16, 2005 | 41.09 | 41.46 | 40.14 | 40.14 | 32,565 | -11.65(-22.50%) |
Aug 15, 2005 | 51.23 | 51.89 | 50.90 | 51.80 | 9,585 | +0.24(+0.47%) |
Aug 12, 2005 | 51.43 | 51.62 | 50.25 | 51.55 | 29,611 | -0.25(-0.48%) |
Aug 11, 2005 | 50.44 | 51.80 | 50.43 | 51.80 | 13,534 | +1.01(+1.99%) |
Aug 10, 2005 | 51.78 | 52.22 | 50.51 | 50.79 | 58,639 | -0.73(-1.42%) |
Aug 09, 2005 | 51.17 | 51.76 | 50.91 | 51.52 | 17,167 | +0.48(+0.94%) |
Aug 08, 2005 | 51.34 | 51.41 | 50.91 | 51.04 | 14,405 | -0.31(-0.61%) |
Aug 05, 2005 | 52.08 | 52.08 | 50.85 | 51.35 | 15,806 | -0.73(-1.40%) |
Aug 04, 2005 | 52.36 | 52.36 | 51.97 | 52.08 | 36,972 | +0.00(+0.00%) |
Aug 03, 2005 | 51.94 | 52.36 | 51.94 | 52.08 | 42,322 | -0.38(-0.73%) |
Aug 02, 2005 | 52.42 | 52.46 | 52.04 | 52.46 | 58,705 | +0.38(+0.73%) |
Aug 01, 2005 | 52.27 | 52.45 | 51.97 | 52.08 | 86,168 | +0.03(+0.06%) |
Jul 29, 2005 | 52.08 | 52.08 | 51.89 | 52.05 | 64,906 | -0.03(-0.06%) |
Jul 28, 2005 | 51.93 | 52.14 | 51.73 | 52.08 | 50,742 | +0.00(+0.00%) |
Jul 27, 2005 | 51.99 | 52.23 | 51.73 | 52.08 | 57,166 | -0.09(-0.16%) |
Jul 26, 2005 | 52.69 | 52.70 | 51.85 | 52.17 | 57,808 | -0.79(-1.48%) |
Jul 25, 2005 | 53.79 | 53.79 | 52.70 | 52.95 | 19,033 | -0.83(-1.55%) |
Jul 22, 2005 | 52.00 | 53.83 | 51.77 | 53.79 | 41,931 | +1.87(+3.61%) |
Jul 21, 2005 | 52.11 | 52.28 | 51.69 | 51.91 | 27,746 | -0.17(-0.33%) |
Jul 20, 2005 | 50.02 | 52.08 | 50.02 | 52.08 | 23,340 | +1.48(+2.92%) |
Jul 19, 2005 | 50.42 | 50.88 | 50.13 | 50.61 | 26,667 | +0.19(+0.39%) |
Jul 18, 2005 | 50.41 | 50.48 | 50.14 | 50.41 | 21,394 | +0.01(+0.02%) |
Jul 15, 2005 | 49.35 | 50.41 | 49.25 | 50.40 | 18,605 | +0.63(+1.27%) |
Jul 14, 2005 | 49.79 | 50.08 | 49.56 | 49.77 | 12,371 | +0.30(+0.61%) |
Jul 13, 2005 | 49.79 | 49.79 | 49.15 | 49.47 | 33,326 | -0.03(-0.06%) |
Jul 12, 2005 | 48.98 | 49.79 | 48.98 | 49.50 | 91,055 | -0.25(-0.50%) |
Jul 11, 2005 | 48.97 | 49.75 | 48.66 | 49.75 | 19,375 | +0.82(+1.68%) |
Jul 08, 2005 | 47.88 | 49.09 | 47.80 | 48.93 | 37,954 | +0.91(+1.89%) |
Jul 07, 2005 | 47.81 | 48.15 | 47.69 | 48.02 | 29,795 | -0.06(-0.13%) |
Jul 06, 2005 | 48.47 | 48.47 | 48.00 | 48.08 | 6,842 | -0.39(-0.80%) |
Jul 05, 2005 | 47.62 | 48.47 | 47.61 | 48.47 | 22,126 | +0.45(+0.94%) |