Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.02 | 40.16 | 39.62 | 39.85 | 44,251 | +0.00(+0.00%) |
Sep 29, 2005 | 40.02 | 40.21 | 39.83 | 39.85 | 29,659 | -0.19(-0.47%) |
Sep 28, 2005 | 39.91 | 40.09 | 39.64 | 40.04 | 21,729 | +0.32(+0.79%) |
Sep 27, 2005 | 39.75 | 39.97 | 39.41 | 39.72 | 24,901 | -0.03(-0.06%) |
Sep 26, 2005 | 38.33 | 39.75 | 38.33 | 39.75 | 22,998 | +1.37(+3.58%) |
Sep 23, 2005 | 38.37 | 38.38 | 37.89 | 38.37 | 23,394 | +0.14(+0.36%) |
Sep 22, 2005 | 39.47 | 39.47 | 38.09 | 38.23 | 28,946 | -1.30(-3.29%) |
Sep 21, 2005 | 39.87 | 40.22 | 39.35 | 39.53 | 25,377 | -0.26(-0.67%) |
Sep 20, 2005 | 40.12 | 40.22 | 39.72 | 39.80 | 16,336 | -0.39(-0.97%) |
Sep 19, 2005 | 39.91 | 40.28 | 39.85 | 40.19 | 16,891 | +0.09(+0.22%) |
Sep 16, 2005 | 39.97 | 40.19 | 39.97 | 40.10 | 1,744 | +0.06(+0.16%) |
Sep 15, 2005 | 39.76 | 40.07 | 39.76 | 40.04 | 13,957 | -0.33(-0.81%) |
Sep 14, 2005 | 40.07 | 40.48 | 39.97 | 40.36 | 18,398 | +0.54(+1.36%) |
Sep 13, 2005 | 39.41 | 39.85 | 39.09 | 39.82 | 10,071 | +0.61(+1.54%) |
Sep 12, 2005 | 39.49 | 39.49 | 38.86 | 39.22 | 11,102 | -0.38(-0.96%) |
Sep 09, 2005 | 40.04 | 40.04 | 39.52 | 39.59 | 16,019 | -0.24(-0.60%) |
Sep 08, 2005 | 40.16 | 40.22 | 39.72 | 39.83 | 17,922 | -0.15(-0.38%) |
Sep 07, 2005 | 39.44 | 40.25 | 39.19 | 39.99 | 11,499 | +0.67(+1.70%) |
Sep 06, 2005 | 39.78 | 39.91 | 39.22 | 39.32 | 19,112 | -0.59(-1.48%) |
Sep 02, 2005 | 39.86 | 40.10 | 39.54 | 39.91 | 16,416 | -0.13(-0.31%) |
Sep 01, 2005 | 40.53 | 40.53 | 39.47 | 40.04 | 34,259 | -0.44(-1.09%) |
Aug 31, 2005 | 40.04 | 40.60 | 39.97 | 40.48 | 18,160 | +0.61(+1.52%) |
Aug 30, 2005 | 39.22 | 39.96 | 39.22 | 39.87 | 13,323 | +0.55(+1.41%) |
Aug 29, 2005 | 39.46 | 39.57 | 39.09 | 39.32 | 22,839 | +0.00(+0.00%) |
Aug 26, 2005 | 38.77 | 39.34 | 38.77 | 39.32 | 24,108 | +0.10(+0.26%) |
Aug 25, 2005 | 39.34 | 39.66 | 38.81 | 39.22 | 35,052 | -0.04(-0.10%) |
Aug 24, 2005 | 39.09 | 39.41 | 39.09 | 39.25 | 17,209 | +0.04(+0.10%) |
Aug 23, 2005 | 39.59 | 39.64 | 38.90 | 39.22 | 18,874 | -0.25(-0.64%) |
Aug 22, 2005 | 40.20 | 40.64 | 39.41 | 39.47 | 21,412 | -0.86(-2.13%) |
Aug 19, 2005 | 39.28 | 40.34 | 39.18 | 40.33 | 16,416 | +0.40(+1.01%) |
Aug 18, 2005 | 39.64 | 39.97 | 39.41 | 39.92 | 20,064 | +0.09(+0.22%) |
Aug 17, 2005 | 40.16 | 40.31 | 39.83 | 39.83 | 14,988 | -0.64(-1.59%) |
Aug 16, 2005 | 40.58 | 40.67 | 40.10 | 40.48 | 17,843 | -0.15(-0.37%) |
Aug 15, 2005 | 41.11 | 41.23 | 40.51 | 40.63 | 15,702 | -0.18(-0.43%) |
Aug 12, 2005 | 41.30 | 41.67 | 40.73 | 40.80 | 17,526 | -0.30(-0.74%) |
Aug 11, 2005 | 41.75 | 41.85 | 41.11 | 41.11 | 8,802 | -0.74(-1.78%) |
Aug 10, 2005 | 40.86 | 41.86 | 40.86 | 41.85 | 22,284 | +0.81(+1.97%) |
Aug 09, 2005 | 40.41 | 41.04 | 40.35 | 41.04 | 23,870 | +0.69(+1.72%) |
Aug 08, 2005 | 40.73 | 41.42 | 40.35 | 40.35 | 19,271 | -0.38(-0.93%) |
Aug 05, 2005 | 40.48 | 40.73 | 40.44 | 40.73 | 10,944 | +0.39(+0.97%) |
Aug 04, 2005 | 40.04 | 40.67 | 39.97 | 40.34 | 20,381 | +0.37(+0.91%) |
Aug 03, 2005 | 40.86 | 41.23 | 39.66 | 39.97 | 33,228 | -0.67(-1.64%) |
Aug 02, 2005 | 41.74 | 41.74 | 40.54 | 40.64 | 26,884 | -1.10(-2.63%) |
Aug 01, 2005 | 41.86 | 41.90 | 41.49 | 41.74 | 25,139 | -0.19(-0.45%) |
Jul 29, 2005 | 41.31 | 42.23 | 40.92 | 41.92 | 32,911 | +0.62(+1.49%) |
Jul 28, 2005 | 40.41 | 41.49 | 40.35 | 41.31 | 20,301 | +0.93(+2.31%) |
Jul 27, 2005 | 40.10 | 40.67 | 40.10 | 40.38 | 22,998 | +0.29(+0.72%) |
Jul 26, 2005 | 40.02 | 40.43 | 40.02 | 40.09 | 13,323 | +0.06(+0.16%) |
Jul 25, 2005 | 40.60 | 40.68 | 39.97 | 40.02 | 24,108 | -0.39(-0.97%) |
Jul 22, 2005 | 40.35 | 40.60 | 39.81 | 40.41 | 24,346 | -0.04(-0.09%) |
Jul 21, 2005 | 39.77 | 40.67 | 39.72 | 40.45 | 30,928 | +0.68(+1.71%) |
Jul 20, 2005 | 39.91 | 39.91 | 39.41 | 39.77 | 14,671 | -0.28(-0.69%) |
Jul 19, 2005 | 39.22 | 40.16 | 39.06 | 40.05 | 38,383 | +0.79(+2.02%) |
Jul 18, 2005 | 39.34 | 39.49 | 39.03 | 39.25 | 23,236 | -0.15(-0.38%) |
Jul 15, 2005 | 39.34 | 39.41 | 38.90 | 39.41 | 44,807 | +0.19(+0.48%) |
Jul 14, 2005 | 39.91 | 39.91 | 38.47 | 39.22 | 26,329 | -0.71(-1.77%) |
Jul 13, 2005 | 40.10 | 40.53 | 39.91 | 39.92 | 23,791 | -0.16(-0.41%) |
Jul 12, 2005 | 39.59 | 40.09 | 39.44 | 40.09 | 20,381 | +0.49(+1.24%) |
Jul 11, 2005 | 40.41 | 40.53 | 39.47 | 39.59 | 24,822 | -0.69(-1.72%) |
Jul 08, 2005 | 40.06 | 40.53 | 39.78 | 40.29 | 28,232 | +0.05(+0.13%) |
Jul 07, 2005 | 40.04 | 40.79 | 40.02 | 40.24 | 32,594 | +0.06(+0.16%) |
Jul 06, 2005 | 40.60 | 41.42 | 40.14 | 40.17 | 41,634 | -0.50(-1.24%) |
Jul 05, 2005 | 40.67 | 40.86 | 40.28 | 40.68 | 35,687 | -0.18(-0.43%) |