Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 36.98 | 37.21 | 36.31 | 37.16 | 156,499 | +0.38(+1.03%) |
Sep 29, 2005 | 37.21 | 37.21 | 36.43 | 36.78 | 163,914 | -0.17(-0.46%) |
Sep 28, 2005 | 36.37 | 37.18 | 36.08 | 36.95 | 150,259 | +0.60(+1.65%) |
Sep 27, 2005 | 36.29 | 36.58 | 36.02 | 36.35 | 251,407 | +0.35(+0.97%) |
Sep 26, 2005 | 36.53 | 36.69 | 35.75 | 36.00 | 127,132 | -0.31(-0.85%) |
Sep 23, 2005 | 36.31 | 36.49 | 35.60 | 36.31 | 100,711 | +0.39(+1.09%) |
Sep 22, 2005 | 35.92 | 36.94 | 35.50 | 35.92 | 188,390 | -0.67(-1.83%) |
Sep 21, 2005 | 36.04 | 36.89 | 35.28 | 36.59 | 256,387 | +0.61(+1.70%) |
Sep 20, 2005 | 36.69 | 36.86 | 35.86 | 35.98 | 212,729 | -0.82(-2.23%) |
Sep 19, 2005 | 37.30 | 37.30 | 36.70 | 36.80 | 156,019 | -0.42(-1.13%) |
Sep 16, 2005 | 37.74 | 37.74 | 36.92 | 37.22 | 318,298 | -0.24(-0.64%) |
Sep 15, 2005 | 37.33 | 38.30 | 37.00 | 37.46 | 480,117 | +0.14(+0.38%) |
Sep 14, 2005 | 36.93 | 38.13 | 36.75 | 37.32 | 357,700 | +0.38(+1.03%) |
Sep 13, 2005 | 37.00 | 37.13 | 36.60 | 36.94 | 197,621 | -0.23(-0.62%) |
Sep 12, 2005 | 37.02 | 37.32 | 36.74 | 37.17 | 174,433 | +0.32(+0.87%) |
Sep 09, 2005 | 37.25 | 37.25 | 36.76 | 36.85 | 142,573 | -0.11(-0.30%) |
Sep 08, 2005 | 36.91 | 37.23 | 36.60 | 36.96 | 137,375 | -0.14(-0.38%) |
Sep 07, 2005 | 36.88 | 37.25 | 36.70 | 37.10 | 204,955 | +0.29(+0.79%) |
Sep 06, 2005 | 37.17 | 37.17 | 36.64 | 36.81 | 242,888 | +0.02(+0.05%) |
Sep 02, 2005 | 36.45 | 37.15 | 36.45 | 36.79 | 189,975 | +0.43(+1.18%) |
Sep 01, 2005 | 37.02 | 37.32 | 35.65 | 36.36 | 478,345 | -0.57(-1.54%) |
Aug 31, 2005 | 35.54 | 37.00 | 34.40 | 36.93 | 522,888 | +1.43(+4.03%) |
Aug 30, 2005 | 36.30 | 36.39 | 35.40 | 35.50 | 281,214 | -0.66(-1.83%) |
Aug 29, 2005 | 36.00 | 36.36 | 35.79 | 36.16 | 211,749 | +0.09(+0.25%) |
Aug 26, 2005 | 36.22 | 36.38 | 35.70 | 36.07 | 234,743 | -0.13(-0.36%) |
Aug 25, 2005 | 36.30 | 36.74 | 35.77 | 36.20 | 186,076 | -0.20(-0.55%) |
Aug 24, 2005 | 35.98 | 37.51 | 35.89 | 36.40 | 587,478 | +0.63(+1.76%) |
Aug 23, 2005 | 38.25 | 38.26 | 34.31 | 35.77 | 2,365,262 | -2.92(-7.55%) |
Aug 22, 2005 | 39.00 | 39.00 | 38.35 | 38.69 | 180,765 | +0.04(+0.10%) |
Aug 19, 2005 | 38.91 | 39.47 | 38.40 | 38.65 | 199,294 | -0.28(-0.72%) |
Aug 18, 2005 | 39.36 | 39.57 | 38.77 | 38.93 | 207,593 | -0.44(-1.12%) |
Aug 17, 2005 | 39.92 | 39.99 | 39.32 | 39.37 | 182,918 | -0.36(-0.91%) |
Aug 16, 2005 | 40.10 | 40.10 | 39.40 | 39.73 | 186,932 | -0.51(-1.27%) |
Aug 15, 2005 | 39.15 | 40.69 | 39.15 | 40.24 | 320,269 | +0.99(+2.52%) |
Aug 12, 2005 | 39.30 | 39.74 | 39.05 | 39.25 | 178,078 | -0.24(-0.61%) |
Aug 11, 2005 | 39.84 | 40.00 | 38.86 | 39.49 | 233,113 | -0.13(-0.33%) |
Aug 10, 2005 | 38.87 | 39.89 | 38.40 | 39.62 | 299,389 | +1.22(+3.18%) |
Aug 09, 2005 | 39.15 | 39.62 | 38.21 | 38.40 | 189,140 | -0.62(-1.59%) |
Aug 08, 2005 | 38.75 | 39.22 | 38.48 | 39.02 | 272,280 | +0.46(+1.19%) |
Aug 05, 2005 | 40.55 | 40.73 | 37.86 | 38.56 | 441,798 | -1.89(-4.67%) |
Aug 04, 2005 | 41.50 | 41.90 | 40.07 | 40.45 | 263,205 | -0.99(-2.39%) |
Aug 03, 2005 | 41.64 | 41.89 | 41.27 | 41.44 | 227,258 | -0.27(-0.65%) |
Aug 02, 2005 | 42.59 | 42.59 | 41.54 | 41.71 | 228,577 | -0.78(-1.84%) |
Aug 01, 2005 | 43.31 | 43.64 | 42.36 | 42.49 | 150,389 | -0.60(-1.39%) |
Jul 29, 2005 | 43.14 | 43.89 | 42.91 | 43.09 | 126,204 | -0.37(-0.85%) |
Jul 28, 2005 | 43.35 | 43.74 | 43.14 | 43.46 | 142,464 | +0.35(+0.81%) |
Jul 27, 2005 | 43.09 | 43.73 | 42.92 | 43.11 | 209,080 | +0.08(+0.19%) |
Jul 26, 2005 | 42.99 | 43.75 | 42.95 | 43.03 | 383,723 | +0.04(+0.09%) |
Jul 25, 2005 | 43.89 | 43.89 | 42.73 | 42.99 | 140,855 | -0.68(-1.56%) |
Jul 22, 2005 | 42.82 | 43.76 | 42.82 | 43.67 | 118,324 | +0.63(+1.46%) |
Jul 21, 2005 | 43.93 | 44.01 | 42.82 | 43.04 | 108,023 | -0.70(-1.60%) |
Jul 20, 2005 | 43.78 | 43.91 | 42.70 | 43.74 | 252,774 | -0.24(-0.55%) |
Jul 19, 2005 | 44.55 | 45.22 | 43.65 | 43.98 | 482,359 | -2.33(-5.03%) |
Jul 18, 2005 | 47.85 | 47.85 | 45.63 | 46.31 | 240,934 | -1.62(-3.38%) |
Jul 15, 2005 | 47.13 | 48.44 | 46.80 | 47.93 | 201,223 | +0.49(+1.03%) |
Jul 14, 2005 | 48.00 | 48.18 | 47.10 | 47.44 | 191,074 | -0.24(-0.50%) |
Jul 13, 2005 | 48.42 | 48.50 | 47.37 | 47.68 | 162,884 | -0.74(-1.53%) |
Jul 12, 2005 | 48.37 | 49.00 | 47.79 | 48.42 | 215,043 | +0.00(+0.00%) |
Jul 11, 2005 | 47.37 | 49.19 | 46.99 | 48.42 | 426,158 | +1.48(+3.15%) |
Jul 08, 2005 | 45.62 | 47.20 | 45.50 | 46.94 | 198,237 | +1.39(+3.05%) |
Jul 07, 2005 | 44.75 | 45.74 | 44.75 | 45.55 | 162,896 | +0.43(+0.95%) |
Jul 06, 2005 | 45.82 | 45.89 | 44.75 | 45.12 | 357,729 | -0.72(-1.57%) |
Jul 05, 2005 | 45.48 | 46.42 | 44.94 | 45.84 | 300,900 | -0.10(-0.22%) |