Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 36.45 | 37.16 | 36.40 | 37.15 | 667,930 | +0.47(+1.29%) |
Sep 29, 2005 | 37.03 | 37.03 | 36.07 | 36.67 | 1,155,667 | -0.73(-1.96%) |
Sep 28, 2005 | 37.17 | 37.41 | 36.94 | 37.41 | 1,112,744 | +0.24(+0.65%) |
Sep 27, 2005 | 37.36 | 37.37 | 36.28 | 37.17 | 3,247,146 | -0.73(-1.92%) |
Sep 26, 2005 | 38.47 | 38.51 | 37.87 | 37.89 | 995,732 | -0.57(-1.49%) |
Sep 23, 2005 | 38.47 | 38.92 | 37.98 | 38.47 | 1,722,593 | +0.24(+0.63%) |
Sep 22, 2005 | 37.72 | 38.36 | 37.72 | 38.23 | 1,447,630 | +0.50(+1.33%) |
Sep 21, 2005 | 38.61 | 38.61 | 37.69 | 37.72 | 1,835,072 | -0.85(-2.21%) |
Sep 20, 2005 | 38.66 | 38.90 | 38.51 | 38.58 | 906,769 | -0.13(-0.35%) |
Sep 19, 2005 | 39.31 | 39.52 | 38.56 | 38.71 | 504,170 | -0.63(-1.60%) |
Sep 16, 2005 | 39.21 | 39.55 | 39.11 | 39.34 | 831,406 | +0.22(+0.56%) |
Sep 15, 2005 | 39.03 | 39.46 | 39.03 | 39.12 | 486,037 | +0.19(+0.49%) |
Sep 14, 2005 | 39.55 | 39.66 | 38.77 | 38.93 | 1,285,995 | -0.73(-1.85%) |
Sep 13, 2005 | 40.10 | 40.24 | 39.65 | 39.67 | 676,854 | -0.61(-1.51%) |
Sep 12, 2005 | 40.31 | 40.55 | 40.24 | 40.27 | 721,336 | +0.06(+0.16%) |
Sep 09, 2005 | 40.56 | 40.69 | 40.05 | 40.21 | 817,807 | -0.25(-0.63%) |
Sep 08, 2005 | 39.52 | 40.63 | 39.35 | 40.46 | 1,544,668 | +1.21(+3.09%) |
Sep 07, 2005 | 40.53 | 40.53 | 38.44 | 39.25 | 4,734,016 | -1.28(-3.15%) |
Sep 06, 2005 | 41.11 | 41.13 | 40.41 | 40.53 | 630,248 | -0.26(-0.64%) |
Sep 02, 2005 | 41.01 | 41.01 | 40.31 | 40.79 | 823,331 | +0.02(+0.05%) |
Sep 01, 2005 | 41.44 | 41.49 | 40.57 | 40.77 | 1,767,925 | -0.68(-1.65%) |
Aug 31, 2005 | 41.28 | 41.50 | 40.74 | 41.45 | 972,217 | +0.17(+0.41%) |
Aug 30, 2005 | 40.82 | 41.39 | 40.82 | 41.28 | 922,777 | +0.46(+1.12%) |
Aug 29, 2005 | 41.12 | 41.12 | 39.98 | 40.82 | 975,900 | -0.64(-1.53%) |
Aug 26, 2005 | 41.98 | 42.00 | 41.40 | 41.46 | 458,697 | -0.47(-1.11%) |
Aug 25, 2005 | 41.66 | 42.08 | 41.66 | 41.92 | 749,526 | +0.26(+0.63%) |
Aug 24, 2005 | 41.51 | 42.00 | 41.30 | 41.66 | 1,047,864 | +0.09(+0.22%) |
Aug 23, 2005 | 41.01 | 41.60 | 41.01 | 41.57 | 1,379,066 | +0.22(+0.53%) |
Aug 22, 2005 | 40.03 | 41.35 | 39.95 | 41.35 | 1,603,032 | +1.32(+3.30%) |
Aug 19, 2005 | 40.27 | 40.31 | 39.95 | 40.03 | 1,242,505 | -0.44(-1.08%) |
Aug 18, 2005 | 40.96 | 41.15 | 40.41 | 40.47 | 842,597 | -0.61(-1.49%) |
Aug 17, 2005 | 41.23 | 41.37 | 41.03 | 41.08 | 540,577 | -0.21(-0.51%) |
Aug 16, 2005 | 42.19 | 42.19 | 41.23 | 41.30 | 434,898 | -0.84(-1.99%) |
Aug 15, 2005 | 41.96 | 42.22 | 41.73 | 42.14 | 815,540 | +0.20(+0.49%) |
Aug 12, 2005 | 42.04 | 42.33 | 41.59 | 41.93 | 658,722 | -0.04(-0.08%) |
Aug 11, 2005 | 41.23 | 42.04 | 41.23 | 41.97 | 1,009,757 | +0.64(+1.54%) |
Aug 10, 2005 | 41.18 | 41.73 | 41.16 | 41.33 | 759,301 | +0.16(+0.38%) |
Aug 09, 2005 | 41.06 | 41.45 | 40.99 | 41.18 | 591,291 | +0.16(+0.40%) |
Aug 08, 2005 | 41.08 | 41.40 | 40.92 | 41.01 | 1,214,881 | -0.18(-0.45%) |
Aug 05, 2005 | 41.72 | 42.34 | 41.13 | 41.20 | 1,151,134 | -0.37(-0.90%) |
Aug 04, 2005 | 41.34 | 41.66 | 41.02 | 41.57 | 949,126 | +0.18(+0.44%) |
Aug 03, 2005 | 41.34 | 41.61 | 41.25 | 41.39 | 1,255,821 | +0.06(+0.14%) |
Aug 02, 2005 | 42.07 | 42.43 | 41.33 | 41.33 | 3,850,053 | -0.88(-2.07%) |
Aug 01, 2005 | 43.34 | 43.65 | 41.93 | 42.21 | 1,851,363 | -1.13(-2.61%) |
Jul 29, 2005 | 42.35 | 43.40 | 42.29 | 43.34 | 1,760,417 | +1.33(+3.18%) |
Jul 28, 2005 | 42.99 | 43.03 | 41.12 | 42.00 | 4,721,692 | -1.76(-4.03%) |
Jul 27, 2005 | 44.47 | 44.48 | 43.41 | 43.77 | 2,100,119 | -1.41(-3.12%) |
Jul 26, 2005 | 45.75 | 45.78 | 45.11 | 45.18 | 965,417 | -0.47(-1.02%) |
Jul 25, 2005 | 46.46 | 46.46 | 45.39 | 45.64 | 442,406 | -0.70(-1.51%) |
Jul 22, 2005 | 46.14 | 46.58 | 45.33 | 46.34 | 736,493 | +0.10(+0.21%) |
Jul 21, 2005 | 47.34 | 47.35 | 46.06 | 46.24 | 983,550 | -1.27(-2.67%) |
Jul 20, 2005 | 47.30 | 47.61 | 46.77 | 47.51 | 727,144 | +0.04(+0.09%) |
Jul 19, 2005 | 46.17 | 47.99 | 46.13 | 47.47 | 1,338,835 | +1.25(+2.70%) |
Jul 18, 2005 | 45.90 | 46.41 | 45.88 | 46.22 | 1,110,336 | +0.30(+0.66%) |
Jul 15, 2005 | 45.61 | 46.13 | 45.61 | 45.92 | 644,414 | +0.10(+0.22%) |
Jul 14, 2005 | 45.95 | 46.34 | 45.65 | 45.82 | 1,027,323 | -0.07(-0.15%) |
Jul 13, 2005 | 45.85 | 46.10 | 45.78 | 45.89 | 422,290 | -0.13(-0.29%) |
Jul 12, 2005 | 45.61 | 46.13 | 45.61 | 46.03 | 529,102 | +0.45(+0.99%) |
Jul 11, 2005 | 45.69 | 45.96 | 45.26 | 45.57 | 807,040 | -0.40(-0.86%) |
Jul 08, 2005 | 45.94 | 46.24 | 45.89 | 45.97 | 411,949 | -0.15(-0.32%) |
Jul 07, 2005 | 45.60 | 46.12 | 45.40 | 46.12 | 309,811 | +0.50(+1.10%) |
Jul 06, 2005 | 45.83 | 46.20 | 45.55 | 45.62 | 801,657 | -0.22(-0.48%) |
Jul 05, 2005 | 45.14 | 45.94 | 45.11 | 45.83 | 709,153 | +0.84(+1.87%) |