Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 39.48 | 39.48 | 39.48 | 39.48 | 0 | -0.21(-0.53%) |
Sep 29, 2005 | 39.69 | 39.69 | 39.69 | 39.69 | 0 | +0.42(+1.07%) |
Sep 28, 2005 | 39.27 | 39.27 | 39.27 | 39.27 | 0 | +0.41(+1.06%) |
Sep 27, 2005 | 38.86 | 38.86 | 38.86 | 38.86 | 0 | -0.23(-0.59%) |
Sep 26, 2005 | 39.09 | 39.09 | 39.09 | 39.09 | 0 | +0.43(+1.11%) |
Sep 23, 2005 | 38.66 | 38.66 | 38.66 | 38.66 | 0 | -0.18(-0.46%) |
Sep 22, 2005 | 38.84 | 38.84 | 38.84 | 38.84 | 0 | -0.29(-0.74%) |
Sep 21, 2005 | 39.13 | 39.13 | 39.13 | 39.13 | 0 | +0.05(+0.13%) |
Sep 20, 2005 | 39.08 | 39.08 | 39.08 | 39.08 | 0 | -0.10(-0.26%) |
Sep 19, 2005 | 39.18 | 39.18 | 39.18 | 39.18 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 39.18 | 39.18 | 39.18 | 39.18 | 0 | +0.17(+0.44%) |
Sep 15, 2005 | 39.01 | 39.01 | 39.01 | 39.01 | 0 | +0.08(+0.21%) |
Sep 14, 2005 | 38.93 | 38.93 | 38.93 | 38.93 | 0 | +0.12(+0.31%) |
Sep 13, 2005 | 38.81 | 38.81 | 38.81 | 38.81 | 0 | -0.24(-0.61%) |
Sep 12, 2005 | 39.05 | 39.05 | 39.05 | 39.05 | 0 | -0.15(-0.38%) |
Sep 09, 2005 | 39.20 | 39.20 | 39.20 | 39.20 | 0 | +0.42(+1.08%) |
Sep 08, 2005 | 38.78 | 38.78 | 38.78 | 38.78 | 0 | -0.11(-0.28%) |
Sep 07, 2005 | 38.89 | 38.89 | 38.89 | 38.89 | 0 | -0.17(-0.44%) |
Sep 06, 2005 | 39.06 | 39.06 | 39.06 | 39.06 | 0 | +0.36(+0.93%) |
Sep 02, 2005 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | +0.27(+0.70%) |
Sep 01, 2005 | 38.43 | 38.43 | 38.43 | 38.43 | 0 | +0.45(+1.18%) |
Aug 31, 2005 | 37.98 | 37.98 | 37.98 | 37.98 | 0 | +0.64(+1.71%) |
Aug 30, 2005 | 37.34 | 37.34 | 37.34 | 37.34 | 0 | -0.07(-0.19%) |
Aug 29, 2005 | 37.41 | 37.41 | 37.41 | 37.41 | 0 | -0.07(-0.19%) |
Aug 26, 2005 | 37.48 | 37.48 | 37.48 | 37.48 | 0 | -0.27(-0.72%) |
Aug 25, 2005 | 37.75 | 37.75 | 37.75 | 37.75 | 0 | +0.08(+0.21%) |
Aug 24, 2005 | 37.67 | 37.67 | 37.67 | 37.67 | 0 | -0.19(-0.50%) |
Aug 23, 2005 | 37.86 | 37.86 | 37.86 | 37.86 | 0 | -0.20(-0.53%) |
Aug 22, 2005 | 38.06 | 38.06 | 38.06 | 38.06 | 0 | +0.43(+1.14%) |
Aug 19, 2005 | 37.63 | 37.63 | 37.63 | 37.63 | 0 | +0.10(+0.27%) |
Aug 18, 2005 | 37.53 | 37.53 | 37.53 | 37.53 | 0 | -0.32(-0.85%) |
Aug 17, 2005 | 37.85 | 37.85 | 37.85 | 37.85 | 0 | -0.04(-0.11%) |
Aug 16, 2005 | 37.89 | 37.89 | 37.89 | 37.89 | 0 | -0.31(-0.81%) |
Aug 15, 2005 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | -0.01(-0.03%) |
Aug 12, 2005 | 38.21 | 38.21 | 38.21 | 38.21 | 0 | -0.12(-0.31%) |
Aug 11, 2005 | 38.33 | 38.33 | 38.33 | 38.33 | 0 | +0.40(+1.05%) |
Aug 10, 2005 | 37.93 | 37.93 | 37.93 | 37.93 | 0 | +0.35(+0.93%) |
Aug 09, 2005 | 37.58 | 37.58 | 37.58 | 37.58 | 0 | +0.30(+0.80%) |
Aug 08, 2005 | 37.28 | 37.28 | 37.28 | 37.28 | 0 | +0.17(+0.46%) |
Aug 05, 2005 | 37.11 | 37.11 | 37.11 | 37.11 | 0 | -0.35(-0.93%) |
Aug 04, 2005 | 37.46 | 37.46 | 37.46 | 37.46 | 0 | -0.18(-0.48%) |
Aug 03, 2005 | 37.64 | 37.64 | 37.64 | 37.64 | 0 | +0.14(+0.37%) |
Aug 02, 2005 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.43(+1.16%) |
Aug 01, 2005 | 37.07 | 37.07 | 37.07 | 37.07 | 0 | +0.32(+0.87%) |
Jul 29, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | -0.06(-0.16%) |
Jul 28, 2005 | 36.81 | 36.81 | 36.81 | 36.81 | 0 | +0.34(+0.93%) |
Jul 27, 2005 | 36.47 | 36.47 | 36.47 | 36.47 | 0 | +0.26(+0.72%) |
Jul 26, 2005 | 36.21 | 36.21 | 36.21 | 36.21 | 0 | +0.04(+0.11%) |
Jul 25, 2005 | 36.17 | 36.17 | 36.17 | 36.17 | 0 | -0.26(-0.71%) |
Jul 22, 2005 | 36.43 | 36.43 | 36.43 | 36.43 | 0 | -0.05(-0.14%) |
Jul 21, 2005 | 36.48 | 36.48 | 36.48 | 36.48 | 0 | +0.07(+0.19%) |
Jul 20, 2005 | 36.41 | 36.41 | 36.41 | 36.41 | 0 | +0.24(+0.66%) |
Jul 19, 2005 | 36.17 | 36.17 | 36.17 | 36.17 | 0 | +0.16(+0.44%) |
Jul 18, 2005 | 36.01 | 36.01 | 36.01 | 36.01 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 36.01 | 36.01 | 36.01 | 36.01 | 0 | -0.09(-0.25%) |
Jul 14, 2005 | 36.10 | 36.10 | 36.10 | 36.10 | 0 | +0.14(+0.39%) |
Jul 13, 2005 | 35.96 | 35.96 | 35.96 | 35.96 | 0 | -0.17(-0.47%) |
Jul 12, 2005 | 36.13 | 36.13 | 36.13 | 36.13 | 0 | +0.23(+0.64%) |
Jul 11, 2005 | 35.90 | 35.90 | 35.90 | 35.90 | 0 | +0.32(+0.90%) |
Jul 08, 2005 | 35.58 | 35.58 | 35.58 | 35.58 | 0 | +0.14(+0.40%) |
Jul 07, 2005 | 35.44 | 35.44 | 35.44 | 35.44 | 0 | +0.24(+0.68%) |
Jul 06, 2005 | 35.20 | 35.20 | 35.20 | 35.20 | 0 | -0.24(-0.68%) |
Jul 05, 2005 | 35.44 | 35.44 | 35.44 | 35.44 | 0 | +0.09(+0.25%) |