Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 43.35 | 42.70 | 42.70 | 4,227 | -0.10(-0.23%) | |
Sep 29, 2005 | 43.00 | 42.35 | 42.80 | 8,989 | +0.65(+1.54%) | |
Sep 28, 2005 | 42.15 | 42.60 | 41.95 | 42.15 | 11,006 | +0.65(+1.57%) |
Sep 27, 2005 | 41.50 | 41.95 | 41.40 | 41.50 | 3,329 | -1.45(-3.38%) |
Sep 26, 2005 | 42.95 | 43.00 | 42.55 | 42.95 | 7,018 | -0.55(-1.26%) |
Sep 23, 2005 | 43.50 | 43.60 | 43.30 | 43.50 | 10,130 | -0.25(-0.57%) |
Sep 22, 2005 | 43.75 | 44.15 | 43.50 | 43.75 | 7,393 | +3.05(+7.49%) |
Sep 21, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 40.70 | 41.10 | 40.50 | 40.70 | 8,956 | +0.21(+0.52%) |
Sep 19, 2005 | 40.49 | 40.70 | 40.25 | 40.49 | 24,131 | +0.09(+0.22%) |
Sep 16, 2005 | 40.40 | 40.70 | 40.40 | 40.40 | 28,762 | -0.70(-1.70%) |
Sep 15, 2005 | 41.10 | 41.20 | 40.90 | 41.10 | 10,674 | +1.15(+2.88%) |
Sep 14, 2005 | 39.95 | 40.05 | 39.45 | 39.95 | 3,637 | -0.10(-0.25%) |
Sep 13, 2005 | 40.05 | 40.30 | 39.70 | 40.05 | 168,200 | +0.90(+2.30%) |
Sep 12, 2005 | 39.15 | 39.55 | 39.05 | 39.15 | 99,997 | -0.05(-0.13%) |
Sep 09, 2005 | 39.20 | 39.25 | 38.65 | 39.20 | 31,350 | +0.80(+2.08%) |
Sep 08, 2005 | 38.40 | 38.55 | 38.10 | 38.40 | 15,364 | -0.25(-0.65%) |
Sep 07, 2005 | 38.65 | 38.70 | 38.35 | 38.65 | 20,271 | +0.35(+0.91%) |
Sep 06, 2005 | 38.30 | 38.55 | 38.20 | 38.30 | 79,056 | -0.20(-0.52%) |
Sep 02, 2005 | 38.50 | 38.50 | 38.10 | 38.50 | 13,069 | +0.15(+0.39%) |
Sep 01, 2005 | 38.35 | 38.35 | 37.75 | 38.35 | 14,402 | +0.40(+1.05%) |
Aug 31, 2005 | 37.95 | 38.00 | 37.25 | 37.95 | 19,896 | +0.45(+1.20%) |
Aug 30, 2005 | 37.50 | 37.50 | 37.10 | 37.50 | 32,568 | +0.20(+0.54%) |
Aug 29, 2005 | 37.30 | 37.55 | 37.05 | 37.30 | 3,959 | -0.35(-0.93%) |
Aug 26, 2005 | 37.65 | 37.85 | 37.25 | 37.65 | 8,810 | +0.20(+0.53%) |
Aug 25, 2005 | 37.45 | 37.60 | 37.10 | 37.45 | 53,185 | -0.55(-1.45%) |
Aug 24, 2005 | 38.00 | 38.05 | 37.65 | 38.00 | 80,679 | +0.15(+0.40%) |
Aug 23, 2005 | 37.85 | 38.25 | 37.85 | 37.85 | 97,675 | -0.05(-0.13%) |
Aug 22, 2005 | 37.90 | 38.25 | 37.85 | 37.90 | 4,126 | +0.40(+1.07%) |
Aug 19, 2005 | 37.50 | 37.75 | 37.30 | 37.50 | 13,634 | -0.85(-2.22%) |
Aug 18, 2005 | 38.35 | 38.35 | 37.90 | 38.35 | 19,802 | +0.60(+1.59%) |
Aug 17, 2005 | 37.75 | 37.75 | 37.50 | 37.75 | 6,922 | +1.05(+2.86%) |
Aug 16, 2005 | 36.70 | 37.20 | 36.70 | 36.70 | 5,684 | -0.20(-0.54%) |
Aug 15, 2005 | 36.90 | 36.90 | 36.25 | 36.90 | 7,028 | +2.40(+6.96%) |
Aug 12, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 34.50 | 34.50 | 34.10 | 34.50 | 6,858 | +0.10(+0.29%) |
Aug 09, 2005 | 34.40 | 34.50 | 34.15 | 34.40 | 18,210 | +0.45(+1.33%) |
Aug 08, 2005 | 33.95 | 34.15 | 33.70 | 33.95 | 31,340 | +0.00(+0.00%) |
Aug 05, 2005 | 33.95 | 34.15 | 33.70 | 33.95 | 31,340 | -0.70(-2.02%) |
Aug 04, 2005 | 34.65 | 34.95 | 34.60 | 34.65 | 9,713 | +0.00(+0.00%) |
Aug 03, 2005 | 34.65 | 34.95 | 34.60 | 34.65 | 9,713 | -0.30(-0.86%) |
Aug 02, 2005 | 34.95 | 34.95 | 34.75 | 34.95 | 8,531 | +0.35(+1.01%) |
Aug 01, 2005 | 34.60 | 34.80 | 34.45 | 34.60 | 7,672 | -0.05(-0.14%) |
Jul 29, 2005 | 34.65 | 34.65 | 34.20 | 34.65 | 7,347 | +0.45(+1.32%) |
Jul 28, 2005 | 34.20 | 34.45 | 34.20 | 34.20 | 29,460 | +0.00(+0.00%) |
Jul 27, 2005 | 34.20 | 34.45 | 34.20 | 34.20 | 29,460 | -0.20(-0.58%) |
Jul 26, 2005 | 34.40 | 34.50 | 34.10 | 34.40 | 13,476 | +0.00(+0.00%) |
Jul 25, 2005 | 34.40 | 34.65 | 34.15 | 34.40 | 18,728 | +0.00(+0.00%) |
Jul 22, 2005 | 34.40 | 34.65 | 34.15 | 34.40 | 18,728 | +0.40(+1.18%) |
Jul 21, 2005 | 34.00 | 34.40 | 33.90 | 34.00 | 6,646 | -0.05(-0.15%) |
Jul 20, 2005 | 34.05 | 34.10 | 33.80 | 34.05 | 29,874 | +0.00(+0.00%) |
Jul 19, 2005 | 34.05 | 34.10 | 33.80 | 34.05 | 29,874 | -0.80(-2.30%) |
Jul 18, 2005 | 34.85 | 34.85 | 34.85 | 34.85 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 34.85 | 34.85 | 34.55 | 34.85 | 7,456 | +0.00(+0.00%) |
Jul 14, 2005 | 34.85 | 34.85 | 34.55 | 34.85 | 7,456 | +0.15(+0.43%) |
Jul 13, 2005 | 34.70 | 34.75 | 34.50 | 34.70 | 6,334 | -0.10(-0.29%) |
Jul 12, 2005 | 34.80 | 34.85 | 34.55 | 34.80 | 20,747 | +0.05(+0.14%) |
Jul 11, 2005 | 34.75 | 34.75 | 34.40 | 34.75 | 23,350 | +0.00(+0.00%) |
Jul 08, 2005 | 34.75 | 34.75 | 34.40 | 34.75 | 23,350 | +0.10(+0.29%) |
Jul 07, 2005 | 34.65 | 34.75 | 34.55 | 34.65 | 11,721 | +0.65(+1.91%) |
Jul 06, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |