Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.50 | 41.55 | 40.30 | 41.15 | 1,700 | +0.90(+2.24%) |
Sep 29, 2005 | 40.50 | 41.30 | 40.25 | 40.25 | 3,880 | +0.00(+0.00%) |
Sep 28, 2005 | 40.25 | 41.90 | 40.25 | 40.25 | 8,700 | +0.00(+0.00%) |
Sep 27, 2005 | 40.75 | 41.00 | 39.55 | 40.25 | 10,120 | -0.20(-0.49%) |
Sep 26, 2005 | 40.50 | 40.65 | 40.35 | 40.45 | 1,580 | -0.15(-0.37%) |
Sep 23, 2005 | 40.60 | 41.20 | 40.05 | 40.60 | 12,500 | +0.00(+0.00%) |
Sep 22, 2005 | 41.20 | 41.30 | 40.45 | 40.60 | 2,200 | -0.60(-1.46%) |
Sep 21, 2005 | 41.65 | 41.90 | 41.20 | 41.20 | 2,940 | -0.55(-1.32%) |
Sep 20, 2005 | 42.50 | 43.40 | 41.55 | 41.75 | 1,560 | -0.75(-1.76%) |
Sep 19, 2005 | 42.90 | 43.50 | 41.95 | 42.50 | 1,160 | -0.30(-0.70%) |
Sep 16, 2005 | 42.50 | 43.10 | 42.25 | 42.80 | 1,320 | +0.05(+0.12%) |
Sep 15, 2005 | 42.95 | 43.40 | 42.45 | 42.75 | 1,400 | +0.00(+0.00%) |
Sep 14, 2005 | 42.90 | 43.75 | 42.35 | 42.75 | 1,060 | -0.30(-0.70%) |
Sep 13, 2005 | 44.00 | 44.00 | 42.85 | 43.05 | 1,580 | -1.25(-2.82%) |
Sep 12, 2005 | 44.45 | 44.90 | 43.40 | 44.30 | 3,080 | -0.50(-1.12%) |
Sep 09, 2005 | 44.00 | 45.00 | 43.85 | 44.80 | 49,660 | +0.30(+0.67%) |
Sep 08, 2005 | 44.25 | 44.50 | 43.95 | 44.50 | 2,640 | +0.00(+0.00%) |
Sep 07, 2005 | 45.25 | 45.65 | 44.50 | 44.50 | 30,060 | -0.45(-1.00%) |
Sep 06, 2005 | 43.75 | 44.95 | 43.50 | 44.95 | 3,480 | +0.95(+2.16%) |
Sep 02, 2005 | 43.65 | 44.40 | 43.50 | 44.00 | 1,880 | +0.80(+1.85%) |
Sep 01, 2005 | 43.75 | 43.75 | 42.75 | 43.20 | 23,920 | -0.55(-1.26%) |
Aug 31, 2005 | 43.75 | 43.85 | 43.30 | 43.75 | 2,740 | +0.10(+0.23%) |
Aug 30, 2005 | 43.20 | 43.75 | 43.10 | 43.65 | 3,500 | +0.15(+0.34%) |
Aug 29, 2005 | 42.55 | 43.70 | 42.55 | 43.50 | 7,120 | +1.05(+2.47%) |
Aug 26, 2005 | 41.25 | 42.65 | 41.25 | 42.45 | 7,600 | +1.10(+2.66%) |
Aug 25, 2005 | 41.50 | 42.00 | 41.25 | 41.35 | 2,980 | +0.10(+0.24%) |
Aug 24, 2005 | 42.00 | 42.40 | 40.90 | 41.25 | 35,260 | -0.95(-2.25%) |
Aug 23, 2005 | 42.70 | 43.05 | 42.20 | 42.20 | 7,780 | -0.60(-1.40%) |
Aug 22, 2005 | 42.50 | 43.15 | 42.35 | 42.80 | 4,080 | +0.45(+1.06%) |
Aug 19, 2005 | 41.90 | 42.40 | 41.85 | 42.35 | 6,540 | +0.25(+0.59%) |
Aug 18, 2005 | 42.90 | 42.90 | 41.85 | 42.10 | 4,620 | -0.40(-0.94%) |
Aug 17, 2005 | 42.40 | 42.55 | 42.00 | 42.50 | 1,960 | -0.20(-0.47%) |
Aug 16, 2005 | 42.75 | 42.75 | 42.00 | 42.70 | 3,360 | +0.20(+0.47%) |
Aug 15, 2005 | 42.35 | 42.75 | 42.30 | 42.50 | 1,880 | +0.45(+1.07%) |
Aug 12, 2005 | 41.40 | 42.50 | 41.40 | 42.05 | 1,380 | +0.40(+0.96%) |
Aug 11, 2005 | 41.10 | 41.85 | 41.10 | 41.65 | 1,680 | +0.35(+0.85%) |
Aug 10, 2005 | 40.85 | 41.60 | 40.75 | 41.30 | 3,620 | +0.30(+0.73%) |
Aug 09, 2005 | 40.60 | 41.25 | 40.50 | 41.00 | 6,040 | +0.30(+0.74%) |
Aug 08, 2005 | 41.20 | 41.20 | 40.50 | 40.70 | 1,220 | -0.55(-1.33%) |
Aug 05, 2005 | 41.00 | 41.25 | 40.50 | 41.25 | 380 | +0.00(+0.00%) |
Aug 04, 2005 | 42.00 | 42.00 | 40.75 | 41.25 | 2,480 | -0.75(-1.79%) |
Aug 03, 2005 | 41.25 | 42.00 | 40.50 | 42.00 | 4,460 | +0.95(+2.31%) |
Aug 02, 2005 | 41.90 | 41.90 | 40.50 | 41.05 | 1,860 | -0.65(-1.56%) |
Aug 01, 2005 | 41.95 | 41.95 | 41.55 | 41.70 | 4,620 | -0.25(-0.60%) |
Jul 29, 2005 | 42.75 | 42.75 | 41.35 | 41.95 | 1,400 | -0.95(-2.21%) |
Jul 28, 2005 | 44.25 | 44.25 | 40.10 | 42.90 | 8,220 | -1.55(-3.49%) |
Jul 27, 2005 | 44.60 | 44.75 | 43.75 | 44.45 | 2,060 | -0.45(-1.00%) |
Jul 26, 2005 | 43.45 | 45.10 | 43.40 | 44.90 | 2,180 | +1.30(+2.98%) |
Jul 25, 2005 | 44.75 | 44.75 | 43.60 | 43.60 | 2,100 | -1.30(-2.90%) |
Jul 22, 2005 | 45.00 | 45.00 | 44.50 | 44.90 | 3,460 | -0.10(-0.22%) |
Jul 21, 2005 | 42.90 | 45.00 | 42.90 | 45.00 | 5,680 | +2.00(+4.65%) |
Jul 20, 2005 | 43.00 | 43.60 | 42.25 | 43.00 | 4,020 | -0.50(-1.15%) |
Jul 19, 2005 | 44.25 | 44.80 | 43.25 | 43.50 | 1,900 | -0.55(-1.25%) |
Jul 18, 2005 | 43.30 | 45.00 | 43.30 | 44.05 | 78,020 | +0.80(+1.85%) |
Jul 15, 2005 | 43.40 | 43.65 | 43.00 | 43.25 | 23,780 | +0.00(+0.00%) |
Jul 14, 2005 | 43.20 | 43.25 | 43.00 | 43.25 | 1,160 | +0.05(+0.12%) |
Jul 13, 2005 | 43.25 | 43.40 | 42.90 | 43.20 | 1,760 | -0.20(-0.46%) |
Jul 12, 2005 | 43.20 | 43.40 | 43.00 | 43.40 | 740 | +0.20(+0.46%) |
Jul 11, 2005 | 43.25 | 43.25 | 43.00 | 43.20 | 860 | +0.00(+0.00%) |
Jul 08, 2005 | 43.00 | 43.65 | 42.75 | 43.20 | 33,220 | +0.20(+0.47%) |
Jul 07, 2005 | 43.00 | 43.05 | 43.00 | 43.00 | 1,360 | +0.00(+0.00%) |
Jul 06, 2005 | 42.25 | 43.20 | 42.25 | 43.00 | 3,760 | +0.75(+1.78%) |
Jul 05, 2005 | 40.75 | 42.25 | 40.75 | 42.25 | 3,940 | +1.30(+3.17%) |