Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.33 | 37.62 | 37.03 | 37.10 | 1,450,737 | -0.23(-0.61%) |
Sep 29, 2005 | 36.75 | 37.38 | 36.60 | 37.33 | 1,064,954 | +0.48(+1.30%) |
Sep 28, 2005 | 37.15 | 37.35 | 36.85 | 36.85 | 1,616,958 | -0.30(-0.80%) |
Sep 27, 2005 | 37.23 | 37.31 | 36.94 | 37.14 | 883,333 | -0.09(-0.24%) |
Sep 26, 2005 | 37.53 | 37.68 | 37.11 | 37.23 | 1,067,017 | -0.19(-0.51%) |
Sep 23, 2005 | 37.42 | 37.54 | 37.00 | 37.42 | 540,891 | +0.14(+0.39%) |
Sep 22, 2005 | 37.30 | 37.35 | 36.81 | 37.28 | 1,062,572 | -0.01(-0.03%) |
Sep 21, 2005 | 37.72 | 37.72 | 37.28 | 37.29 | 1,561,075 | -0.50(-1.33%) |
Sep 20, 2005 | 38.23 | 38.55 | 37.77 | 37.79 | 1,157,034 | -0.44(-1.15%) |
Sep 19, 2005 | 38.45 | 38.45 | 38.03 | 38.23 | 1,080,988 | -0.28(-0.74%) |
Sep 16, 2005 | 37.98 | 38.54 | 37.82 | 38.52 | 1,577,586 | +0.75(+1.98%) |
Sep 15, 2005 | 38.28 | 38.28 | 37.70 | 37.77 | 1,914,313 | -0.59(-1.54%) |
Sep 14, 2005 | 38.24 | 38.42 | 38.12 | 38.36 | 1,147,191 | +0.21(+0.56%) |
Sep 13, 2005 | 38.74 | 38.74 | 38.13 | 38.15 | 1,319,126 | -0.80(-2.05%) |
Sep 12, 2005 | 38.61 | 39.02 | 38.55 | 38.95 | 1,651,250 | +0.22(+0.57%) |
Sep 09, 2005 | 38.43 | 38.73 | 38.34 | 38.73 | 1,653,631 | +0.30(+0.79%) |
Sep 08, 2005 | 38.80 | 38.80 | 38.23 | 38.42 | 1,215,139 | -0.49(-1.26%) |
Sep 07, 2005 | 38.71 | 38.93 | 38.46 | 38.91 | 1,027,010 | +0.12(+0.31%) |
Sep 06, 2005 | 38.58 | 38.85 | 38.56 | 38.79 | 1,179,736 | +0.37(+0.97%) |
Sep 02, 2005 | 38.58 | 38.67 | 38.32 | 38.42 | 1,054,952 | -0.04(-0.11%) |
Sep 01, 2005 | 38.10 | 38.77 | 38.01 | 38.47 | 1,308,172 | +0.37(+0.96%) |
Aug 31, 2005 | 37.76 | 38.16 | 37.56 | 38.10 | 1,452,484 | +0.39(+1.04%) |
Aug 30, 2005 | 37.38 | 37.75 | 37.26 | 37.71 | 1,677,445 | +0.15(+0.40%) |
Aug 29, 2005 | 37.37 | 37.56 | 37.09 | 37.56 | 1,473,916 | +0.09(+0.25%) |
Aug 26, 2005 | 38.05 | 37.93 | 37.47 | 37.47 | 1,568,060 | -0.57(-1.51%) |
Aug 25, 2005 | 37.98 | 38.22 | 37.96 | 38.04 | 1,320,396 | +0.05(+0.13%) |
Aug 24, 2005 | 38.07 | 38.32 | 37.95 | 37.99 | 1,410,413 | -0.05(-0.13%) |
Aug 23, 2005 | 38.30 | 38.35 | 38.03 | 38.04 | 1,375,644 | -0.32(-0.84%) |
Aug 22, 2005 | 38.37 | 38.59 | 38.22 | 38.36 | 719,494 | +0.03(+0.07%) |
Aug 19, 2005 | 38.49 | 38.49 | 38.30 | 38.33 | 656,943 | +0.05(+0.13%) |
Aug 18, 2005 | 38.31 | 38.40 | 38.17 | 38.28 | 965,570 | -0.03(-0.07%) |
Aug 17, 2005 | 38.23 | 38.43 | 38.08 | 38.31 | 1,110,359 | +0.15(+0.40%) |
Aug 16, 2005 | 38.39 | 38.47 | 38.07 | 38.16 | 1,453,595 | -0.23(-0.61%) |
Aug 15, 2005 | 37.95 | 38.42 | 37.89 | 38.39 | 997,163 | +0.45(+1.18%) |
Aug 12, 2005 | 37.86 | 38.11 | 37.67 | 37.94 | 1,292,931 | +0.09(+0.23%) |
Aug 11, 2005 | 37.57 | 37.88 | 37.51 | 37.86 | 1,050,824 | +0.31(+0.84%) |
Aug 10, 2005 | 37.79 | 38.08 | 37.46 | 37.54 | 917,308 | -0.08(-0.20%) |
Aug 09, 2005 | 37.70 | 37.94 | 37.48 | 37.62 | 848,248 | +0.08(+0.20%) |
Aug 08, 2005 | 37.60 | 37.72 | 37.39 | 37.54 | 780,616 | +0.03(+0.08%) |
Aug 05, 2005 | 37.96 | 37.97 | 37.46 | 37.51 | 947,631 | -0.52(-1.37%) |
Aug 04, 2005 | 38.55 | 38.56 | 37.97 | 38.03 | 751,722 | -0.56(-1.45%) |
Aug 03, 2005 | 38.20 | 38.75 | 38.03 | 38.59 | 1,459,152 | +0.39(+1.02%) |
Aug 02, 2005 | 38.26 | 38.44 | 38.04 | 38.20 | 1,776,193 | +0.01(+0.02%) |
Aug 01, 2005 | 38.51 | 38.56 | 38.13 | 38.20 | 1,645,852 | -0.29(-0.75%) |
Jul 29, 2005 | 39.13 | 39.15 | 38.37 | 38.49 | 1,780,479 | -0.64(-1.63%) |
Jul 28, 2005 | 39.18 | 39.28 | 39.00 | 39.12 | 1,556,629 | -0.07(-0.18%) |
Jul 27, 2005 | 39.62 | 39.62 | 39.09 | 39.19 | 793,635 | -0.28(-0.70%) |
Jul 26, 2005 | 39.27 | 39.70 | 39.14 | 39.47 | 1,693,956 | +0.29(+0.74%) |
Jul 25, 2005 | 39.68 | 39.78 | 38.74 | 39.18 | 2,546,649 | -0.54(-1.35%) |
Jul 22, 2005 | 39.42 | 39.71 | 39.21 | 39.71 | 1,616,323 | +0.22(+0.56%) |
Jul 21, 2005 | 39.37 | 39.62 | 39.22 | 39.49 | 2,290,413 | -0.32(-0.81%) |
Jul 20, 2005 | 37.95 | 39.92 | 37.95 | 39.82 | 7,388,157 | +1.98(+5.23%) |
Jul 19, 2005 | 37.27 | 37.84 | 37.27 | 37.84 | 1,374,692 | +0.69(+1.87%) |
Jul 18, 2005 | 37.80 | 37.81 | 37.14 | 37.14 | 996,846 | -0.66(-1.73%) |
Jul 15, 2005 | 37.73 | 37.80 | 37.35 | 37.80 | 1,432,956 | +0.16(+0.44%) |
Jul 14, 2005 | 37.71 | 37.78 | 37.50 | 37.64 | 1,278,643 | -0.07(-0.18%) |
Jul 13, 2005 | 37.35 | 37.72 | 37.35 | 37.70 | 2,294,382 | +0.39(+1.05%) |
Jul 12, 2005 | 37.13 | 37.41 | 36.99 | 37.31 | 1,143,857 | +0.20(+0.53%) |
Jul 11, 2005 | 36.85 | 37.12 | 36.75 | 37.12 | 742,514 | +0.35(+0.94%) |
Jul 08, 2005 | 36.34 | 36.85 | 36.24 | 36.77 | 1,050,030 | +0.45(+1.25%) |
Jul 07, 2005 | 35.87 | 36.34 | 35.78 | 36.32 | 756,326 | +0.01(+0.03%) |
Jul 06, 2005 | 36.68 | 36.75 | 36.30 | 36.31 | 1,333,256 | -0.37(-1.01%) |
Jul 05, 2005 | 36.30 | 36.75 | 36.16 | 36.68 | 1,385,488 | +0.36(+0.99%) |