Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 42.06 | 42.27 | 41.63 | 42.27 | 8,685 | +0.21(+0.49%) |
Sep 29, 2005 | 42.04 | 42.08 | 41.07 | 42.06 | 4,434 | +0.41(+0.97%) |
Sep 28, 2005 | 41.99 | 42.05 | 41.40 | 41.66 | 5,091 | -0.58(-1.37%) |
Sep 27, 2005 | 41.50 | 42.32 | 41.47 | 42.24 | 8,145 | +0.35(+0.82%) |
Sep 26, 2005 | 42.32 | 42.32 | 41.68 | 41.89 | 7,363 | -0.30(-0.72%) |
Sep 23, 2005 | 42.19 | 42.21 | 41.72 | 42.19 | 2,855 | +0.73(+1.77%) |
Sep 22, 2005 | 41.46 | 41.68 | 40.60 | 41.46 | 4,900 | +0.60(+1.48%) |
Sep 21, 2005 | 42.08 | 42.08 | 40.82 | 40.85 | 6,477 | -0.86(-2.07%) |
Sep 20, 2005 | 41.64 | 42.10 | 41.47 | 41.72 | 7,223 | +0.03(+0.08%) |
Sep 19, 2005 | 42.26 | 42.26 | 41.66 | 41.68 | 5,520 | -0.57(-1.35%) |
Sep 16, 2005 | 43.19 | 43.19 | 41.69 | 42.25 | 41,978 | -0.93(-2.16%) |
Sep 15, 2005 | 43.19 | 43.19 | 42.65 | 43.19 | 4,897 | +0.27(+0.62%) |
Sep 14, 2005 | 42.95 | 43.18 | 42.82 | 42.92 | 2,431 | -0.27(-0.62%) |
Sep 13, 2005 | 43.19 | 43.19 | 42.57 | 43.19 | 5,032 | +0.04(+0.10%) |
Sep 12, 2005 | 43.19 | 43.77 | 42.95 | 43.14 | 6,042 | -0.48(-1.09%) |
Sep 09, 2005 | 42.67 | 43.89 | 42.67 | 43.62 | 7,518 | +0.49(+1.14%) |
Sep 08, 2005 | 43.19 | 44.34 | 42.95 | 43.13 | 8,242 | -0.39(-0.89%) |
Sep 07, 2005 | 42.54 | 43.52 | 42.54 | 43.52 | 9,096 | +0.43(+1.00%) |
Sep 06, 2005 | 42.14 | 43.08 | 42.07 | 43.08 | 11,954 | +1.21(+2.89%) |
Sep 02, 2005 | 41.55 | 41.89 | 41.55 | 41.87 | 3,605 | -0.06(-0.14%) |
Sep 01, 2005 | 42.15 | 42.66 | 41.77 | 41.93 | 9,060 | -0.30(-0.72%) |
Aug 31, 2005 | 42.63 | 42.63 | 41.68 | 42.24 | 16,774 | -0.01(-0.02%) |
Aug 30, 2005 | 42.17 | 42.54 | 41.99 | 42.25 | 4,505 | -0.46(-1.07%) |
Aug 29, 2005 | 43.19 | 43.19 | 41.99 | 42.70 | 5,380 | -0.09(-0.22%) |
Aug 26, 2005 | 42.99 | 42.99 | 42.37 | 42.80 | 15,319 | +0.30(+0.71%) |
Aug 25, 2005 | 43.19 | 43.36 | 42.50 | 42.50 | 6,114 | -0.64(-1.48%) |
Aug 24, 2005 | 42.94 | 43.19 | 42.94 | 43.14 | 9,668 | +0.59(+1.38%) |
Aug 23, 2005 | 42.32 | 42.86 | 42.21 | 42.55 | 4,231 | +0.53(+1.25%) |
Aug 22, 2005 | 42.88 | 42.88 | 41.81 | 42.02 | 12,679 | -0.08(-0.18%) |
Aug 19, 2005 | 41.85 | 42.27 | 41.67 | 42.10 | 11,079 | +0.64(+1.54%) |
Aug 18, 2005 | 41.55 | 42.38 | 41.46 | 41.46 | 15,010 | -0.56(-1.34%) |
Aug 17, 2005 | 41.97 | 42.16 | 41.68 | 42.02 | 1,794 | +0.25(+0.60%) |
Aug 16, 2005 | 42.83 | 42.92 | 41.68 | 41.77 | 17,630 | -0.77(-1.81%) |
Aug 15, 2005 | 41.94 | 42.55 | 41.89 | 42.54 | 15,154 | +0.60(+1.42%) |
Aug 12, 2005 | 42.95 | 42.95 | 41.89 | 41.94 | 8,268 | -1.24(-2.88%) |
Aug 11, 2005 | 43.19 | 43.20 | 42.53 | 43.19 | 9,490 | +0.00(+0.00%) |
Aug 10, 2005 | 44.05 | 44.28 | 42.79 | 43.19 | 9,833 | -0.94(-2.13%) |
Aug 09, 2005 | 44.26 | 44.27 | 44.04 | 44.13 | 5,574 | +0.29(+0.67%) |
Aug 08, 2005 | 43.91 | 44.21 | 43.65 | 43.83 | 12,758 | +0.56(+1.30%) |
Aug 05, 2005 | 43.71 | 44.48 | 43.10 | 43.27 | 22,548 | -0.98(-2.22%) |
Aug 04, 2005 | 44.62 | 44.70 | 43.84 | 44.26 | 7,120 | -0.66(-1.46%) |
Aug 03, 2005 | 45.05 | 45.40 | 44.55 | 44.91 | 21,809 | -0.67(-1.48%) |
Aug 02, 2005 | 45.32 | 45.69 | 45.10 | 45.59 | 7,554 | -0.22(-0.49%) |
Aug 01, 2005 | 45.52 | 45.94 | 45.04 | 45.81 | 2,953 | +0.37(+0.82%) |
Jul 29, 2005 | 46.04 | 46.12 | 45.44 | 45.44 | 3,606 | -0.57(-1.24%) |
Jul 28, 2005 | 45.09 | 46.01 | 45.00 | 46.01 | 3,579 | +0.66(+1.45%) |
Jul 27, 2005 | 45.56 | 45.61 | 45.33 | 45.36 | 1,308 | -0.16(-0.36%) |
Jul 26, 2005 | 45.36 | 45.87 | 45.36 | 45.52 | 2,795 | -0.43(-0.94%) |
Jul 25, 2005 | 46.14 | 46.15 | 45.36 | 45.95 | 3,715 | +0.00(+0.00%) |
Jul 22, 2005 | 45.74 | 45.99 | 45.41 | 45.95 | 8,346 | +0.61(+1.35%) |
Jul 21, 2005 | 45.67 | 45.78 | 45.00 | 45.34 | 11,047 | -0.34(-0.74%) |
Jul 20, 2005 | 44.98 | 45.68 | 44.98 | 45.67 | 10,125 | +0.12(+0.26%) |
Jul 19, 2005 | 45.48 | 45.56 | 45.30 | 45.56 | 3,183 | +0.08(+0.18%) |
Jul 18, 2005 | 44.98 | 45.58 | 44.98 | 45.48 | 6,534 | +0.13(+0.29%) |
Jul 15, 2005 | 45.22 | 45.91 | 45.10 | 45.35 | 47,576 | -0.41(-0.91%) |
Jul 14, 2005 | 44.91 | 45.99 | 44.91 | 45.76 | 14,235 | +0.02(+0.04%) |
Jul 13, 2005 | 46.06 | 46.25 | 45.48 | 45.74 | 7,939 | -0.22(-0.49%) |
Jul 12, 2005 | 45.42 | 46.58 | 45.42 | 45.97 | 5,580 | +0.20(+0.43%) |
Jul 11, 2005 | 44.58 | 45.78 | 44.44 | 45.77 | 14,996 | +0.86(+1.90%) |
Jul 08, 2005 | 45.00 | 45.09 | 44.39 | 44.91 | 25,010 | +0.08(+0.17%) |
Jul 07, 2005 | 44.05 | 45.02 | 43.97 | 44.84 | 22,660 | +0.79(+1.78%) |
Jul 06, 2005 | 43.70 | 44.31 | 43.66 | 44.05 | 12,010 | -0.17(-0.39%) |
Jul 05, 2005 | 42.33 | 44.35 | 42.33 | 44.22 | 18,408 | +1.89(+4.47%) |