Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 32.96 | 33.00 | 32.72 | 32.85 | 287,022 | -0.09(-0.28%) |
Sep 29, 2005 | 32.69 | 32.98 | 32.36 | 32.94 | 277,758 | +0.18(+0.56%) |
Sep 28, 2005 | 32.78 | 33.08 | 32.61 | 32.76 | 330,455 | -0.01(-0.04%) |
Sep 27, 2005 | 32.77 | 32.86 | 32.71 | 32.77 | 654,835 | -0.03(-0.10%) |
Sep 26, 2005 | 32.60 | 32.87 | 32.46 | 32.81 | 515,728 | +0.17(+0.52%) |
Sep 23, 2005 | 32.63 | 32.71 | 32.38 | 32.63 | 344,274 | +0.07(+0.22%) |
Sep 22, 2005 | 32.73 | 32.79 | 32.52 | 32.56 | 258,471 | -0.23(-0.70%) |
Sep 21, 2005 | 32.99 | 32.99 | 32.61 | 32.79 | 270,468 | -0.20(-0.60%) |
Sep 20, 2005 | 32.99 | 33.30 | 32.99 | 32.99 | 288,844 | +0.00(+0.00%) |
Sep 19, 2005 | 33.04 | 33.08 | 32.79 | 32.99 | 481,862 | -0.05(-0.14%) |
Sep 16, 2005 | 33.15 | 33.30 | 32.60 | 33.04 | 656,961 | -0.10(-0.30%) |
Sep 15, 2005 | 33.06 | 33.35 | 32.91 | 33.13 | 169,935 | +0.16(+0.50%) |
Sep 14, 2005 | 33.04 | 33.22 | 32.93 | 32.97 | 208,356 | -0.13(-0.40%) |
Sep 13, 2005 | 33.25 | 33.26 | 32.97 | 33.10 | 252,700 | -0.33(-0.98%) |
Sep 12, 2005 | 33.45 | 33.56 | 33.21 | 33.43 | 257,864 | -0.02(-0.06%) |
Sep 09, 2005 | 33.65 | 33.65 | 33.25 | 33.45 | 310,257 | +0.13(+0.38%) |
Sep 08, 2005 | 32.99 | 33.38 | 32.87 | 33.33 | 419,750 | +0.14(+0.42%) |
Sep 07, 2005 | 32.66 | 33.34 | 32.66 | 33.19 | 433,722 | +0.53(+1.61%) |
Sep 06, 2005 | 32.34 | 32.71 | 32.34 | 32.66 | 393,782 | +0.32(+1.00%) |
Sep 02, 2005 | 32.58 | 32.58 | 32.34 | 32.34 | 186,640 | -0.17(-0.53%) |
Sep 01, 2005 | 32.25 | 32.71 | 32.25 | 32.51 | 514,058 | +0.18(+0.55%) |
Aug 31, 2005 | 32.30 | 32.36 | 32.07 | 32.33 | 285,047 | +0.07(+0.22%) |
Aug 30, 2005 | 32.53 | 32.53 | 32.11 | 32.26 | 227,187 | -0.34(-1.03%) |
Aug 29, 2005 | 32.44 | 32.71 | 32.29 | 32.60 | 146,244 | +0.00(+0.00%) |
Aug 26, 2005 | 32.70 | 32.75 | 32.41 | 32.60 | 119,364 | -0.14(-0.42%) |
Aug 25, 2005 | 32.76 | 32.79 | 32.46 | 32.73 | 185,273 | -0.06(-0.18%) |
Aug 24, 2005 | 32.63 | 33.08 | 32.63 | 32.79 | 171,757 | +0.13(+0.38%) |
Aug 23, 2005 | 33.14 | 33.17 | 32.67 | 32.67 | 195,144 | -0.41(-1.23%) |
Aug 22, 2005 | 32.88 | 33.25 | 32.78 | 33.08 | 216,861 | +0.33(+1.01%) |
Aug 19, 2005 | 32.81 | 32.81 | 32.60 | 32.75 | 217,620 | +0.14(+0.44%) |
Aug 18, 2005 | 32.46 | 32.65 | 32.33 | 32.60 | 188,766 | +0.13(+0.39%) |
Aug 17, 2005 | 32.06 | 32.54 | 32.06 | 32.48 | 189,070 | +0.35(+1.09%) |
Aug 16, 2005 | 32.82 | 32.83 | 32.13 | 32.13 | 328,632 | -0.69(-2.11%) |
Aug 15, 2005 | 32.38 | 33.04 | 32.38 | 32.82 | 270,165 | +0.41(+1.28%) |
Aug 12, 2005 | 32.42 | 32.53 | 32.19 | 32.40 | 251,030 | -0.02(-0.06%) |
Aug 11, 2005 | 32.30 | 32.42 | 32.21 | 32.42 | 265,001 | +0.13(+0.39%) |
Aug 10, 2005 | 32.40 | 32.50 | 32.23 | 32.30 | 485,811 | -0.08(-0.24%) |
Aug 09, 2005 | 32.23 | 32.43 | 32.23 | 32.38 | 321,343 | +0.18(+0.55%) |
Aug 08, 2005 | 32.17 | 32.32 | 32.12 | 32.20 | 344,122 | +0.09(+0.29%) |
Aug 05, 2005 | 32.33 | 32.46 | 32.11 | 32.11 | 496,897 | -0.28(-0.85%) |
Aug 04, 2005 | 32.41 | 32.50 | 32.28 | 32.38 | 251,030 | -0.06(-0.18%) |
Aug 03, 2005 | 32.41 | 32.49 | 32.40 | 32.44 | 180,869 | +0.03(+0.10%) |
Aug 02, 2005 | 32.46 | 32.48 | 32.33 | 32.41 | 272,898 | -0.02(-0.06%) |
Aug 01, 2005 | 32.60 | 32.61 | 32.31 | 32.43 | 211,090 | -0.16(-0.51%) |
Jul 29, 2005 | 32.91 | 32.98 | 32.54 | 32.60 | 425,369 | -0.32(-0.96%) |
Jul 28, 2005 | 32.76 | 32.98 | 32.36 | 32.91 | 389,833 | +0.28(+0.85%) |
Jul 27, 2005 | 32.60 | 32.67 | 32.17 | 32.63 | 381,936 | +0.04(+0.12%) |
Jul 26, 2005 | 32.36 | 32.82 | 32.34 | 32.60 | 279,277 | +0.01(+0.04%) |
Jul 25, 2005 | 32.86 | 32.94 | 32.57 | 32.58 | 175,098 | -0.34(-1.04%) |
Jul 22, 2005 | 32.60 | 32.92 | 32.46 | 32.92 | 212,001 | +0.42(+1.30%) |
Jul 21, 2005 | 32.90 | 32.90 | 32.50 | 32.50 | 219,290 | -0.40(-1.20%) |
Jul 20, 2005 | 32.96 | 32.99 | 32.81 | 32.90 | 222,024 | +0.02(+0.06%) |
Jul 19, 2005 | 32.58 | 32.91 | 32.58 | 32.88 | 156,571 | +0.31(+0.95%) |
Jul 18, 2005 | 32.66 | 32.79 | 32.54 | 32.57 | 112,986 | -0.22(-0.68%) |
Jul 15, 2005 | 32.92 | 32.95 | 32.74 | 32.79 | 155,508 | -0.13(-0.38%) |
Jul 14, 2005 | 32.86 | 32.99 | 32.83 | 32.92 | 430,077 | +0.13(+0.40%) |
Jul 13, 2005 | 32.90 | 33.02 | 32.74 | 32.79 | 244,348 | -0.11(-0.34%) |
Jul 12, 2005 | 32.59 | 32.98 | 32.53 | 32.90 | 735,323 | +0.29(+0.89%) |
Jul 11, 2005 | 32.50 | 32.65 | 32.34 | 32.61 | 311,775 | +0.01(+0.04%) |
Jul 08, 2005 | 32.04 | 32.66 | 32.04 | 32.60 | 254,371 | +0.59(+1.83%) |
Jul 07, 2005 | 32.17 | 32.17 | 31.74 | 32.01 | 161,127 | -0.26(-0.80%) |
Jul 06, 2005 | 32.48 | 32.49 | 32.24 | 32.27 | 211,697 | -0.22(-0.67%) |
Jul 05, 2005 | 31.90 | 32.48 | 31.73 | 32.48 | 254,371 | +0.59(+1.84%) |