Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 36.17 | 36.34 | 35.83 | 36.09 | 52,878 | +0.04(+0.12%) |
Sep 29, 2005 | 35.48 | 36.46 | 35.21 | 36.04 | 75,219 | +0.62(+1.75%) |
Sep 28, 2005 | 35.48 | 35.86 | 34.44 | 35.42 | 87,753 | -0.30(-0.84%) |
Sep 27, 2005 | 35.98 | 36.03 | 35.30 | 35.72 | 136,306 | -0.07(-0.19%) |
Sep 26, 2005 | 35.69 | 36.07 | 35.51 | 35.79 | 91,825 | +0.21(+0.58%) |
Sep 23, 2005 | 35.59 | 35.67 | 34.83 | 35.59 | 100,160 | +0.58(+1.67%) |
Sep 22, 2005 | 35.00 | 35.46 | 34.72 | 35.00 | 117,073 | +0.19(+0.54%) |
Sep 21, 2005 | 35.74 | 35.86 | 34.57 | 34.81 | 116,443 | -0.94(-2.62%) |
Sep 20, 2005 | 36.53 | 36.71 | 35.52 | 35.75 | 61,318 | -0.80(-2.19%) |
Sep 19, 2005 | 36.80 | 36.98 | 36.55 | 36.55 | 54,586 | -0.40(-1.09%) |
Sep 16, 2005 | 36.98 | 37.26 | 36.88 | 36.95 | 313,681 | +0.15(+0.40%) |
Sep 15, 2005 | 36.51 | 36.91 | 36.47 | 36.81 | 58,589 | +0.40(+1.09%) |
Sep 14, 2005 | 36.56 | 36.98 | 36.35 | 36.41 | 68,371 | -0.15(-0.42%) |
Sep 13, 2005 | 36.80 | 36.97 | 36.22 | 36.57 | 67,969 | -0.41(-1.12%) |
Sep 12, 2005 | 37.06 | 37.18 | 36.81 | 36.98 | 133,164 | -0.05(-0.14%) |
Sep 09, 2005 | 37.18 | 37.28 | 36.89 | 37.03 | 144,516 | -0.05(-0.14%) |
Sep 08, 2005 | 36.79 | 37.55 | 36.79 | 37.08 | 199,232 | +0.05(+0.14%) |
Sep 07, 2005 | 36.81 | 37.04 | 36.62 | 37.03 | 128,963 | +0.05(+0.14%) |
Sep 06, 2005 | 36.89 | 37.19 | 36.80 | 36.98 | 129,211 | +0.02(+0.05%) |
Sep 02, 2005 | 36.83 | 37.12 | 36.78 | 36.96 | 133,206 | -0.03(-0.07%) |
Sep 01, 2005 | 36.87 | 37.08 | 36.83 | 36.99 | 125,385 | +0.03(+0.09%) |
Aug 31, 2005 | 36.83 | 37.09 | 36.44 | 36.95 | 139,288 | +0.10(+0.28%) |
Aug 30, 2005 | 36.69 | 37.15 | 36.47 | 36.85 | 90,501 | +0.03(+0.07%) |
Aug 29, 2005 | 36.52 | 36.89 | 36.22 | 36.83 | 113,072 | +0.18(+0.49%) |
Aug 26, 2005 | 36.72 | 36.82 | 36.15 | 36.65 | 134,660 | +0.02(+0.05%) |
Aug 25, 2005 | 36.15 | 36.68 | 36.10 | 36.63 | 74,864 | +0.47(+1.31%) |
Aug 24, 2005 | 36.08 | 36.68 | 35.95 | 36.15 | 69,675 | +0.16(+0.45%) |
Aug 23, 2005 | 36.21 | 36.76 | 35.95 | 35.99 | 61,127 | -0.40(-1.11%) |
Aug 22, 2005 | 35.91 | 36.51 | 35.52 | 36.40 | 134,419 | +0.34(+0.93%) |
Aug 19, 2005 | 35.65 | 36.17 | 35.65 | 36.06 | 130,094 | +0.33(+0.91%) |
Aug 18, 2005 | 35.96 | 36.21 | 35.53 | 35.73 | 55,032 | -0.39(-1.07%) |
Aug 17, 2005 | 35.61 | 36.58 | 35.41 | 36.12 | 91,496 | +0.42(+1.18%) |
Aug 16, 2005 | 36.77 | 36.77 | 35.65 | 35.70 | 109,734 | -1.07(-2.90%) |
Aug 15, 2005 | 35.77 | 36.98 | 35.43 | 36.77 | 152,992 | +0.87(+2.42%) |
Aug 12, 2005 | 36.75 | 36.75 | 35.60 | 35.90 | 149,358 | -1.08(-2.93%) |
Aug 11, 2005 | 36.26 | 37.16 | 36.26 | 36.98 | 148,077 | +0.80(+2.21%) |
Aug 10, 2005 | 36.73 | 37.20 | 36.12 | 36.18 | 159,628 | -0.47(-1.29%) |
Aug 09, 2005 | 36.54 | 36.95 | 36.45 | 36.65 | 90,251 | +0.07(+0.19%) |
Aug 08, 2005 | 36.98 | 37.04 | 36.18 | 36.58 | 111,398 | -0.28(-0.77%) |
Aug 05, 2005 | 37.02 | 37.35 | 36.87 | 36.87 | 93,755 | -0.26(-0.69%) |
Aug 04, 2005 | 37.60 | 37.64 | 37.03 | 37.13 | 107,689 | -0.56(-1.48%) |
Aug 03, 2005 | 36.66 | 37.83 | 36.58 | 37.69 | 324,902 | +0.79(+2.14%) |
Aug 02, 2005 | 37.03 | 37.24 | 36.52 | 36.89 | 223,907 | -0.10(-0.28%) |
Aug 01, 2005 | 37.46 | 38.70 | 36.77 | 37.00 | 522,547 | -0.67(-1.78%) |
Jul 29, 2005 | 38.36 | 39.51 | 36.81 | 37.67 | 900,344 | +5.13(+15.75%) |
Jul 28, 2005 | 32.74 | 32.80 | 32.16 | 32.54 | 294,598 | -0.20(-0.60%) |
Jul 27, 2005 | 32.78 | 33.06 | 32.24 | 32.74 | 123,585 | +0.16(+0.50%) |
Jul 26, 2005 | 32.72 | 32.95 | 31.98 | 32.58 | 203,507 | -0.16(-0.50%) |
Jul 25, 2005 | 32.81 | 33.24 | 32.35 | 32.74 | 238,366 | -0.05(-0.16%) |
Jul 22, 2005 | 31.95 | 32.79 | 31.95 | 32.79 | 87,742 | +0.83(+2.58%) |
Jul 21, 2005 | 32.92 | 32.92 | 31.95 | 31.97 | 85,983 | -0.89(-2.70%) |
Jul 20, 2005 | 32.31 | 32.90 | 31.95 | 32.85 | 66,029 | +0.34(+1.03%) |
Jul 19, 2005 | 31.44 | 32.59 | 31.40 | 32.52 | 118,384 | +1.01(+3.19%) |
Jul 18, 2005 | 31.48 | 31.61 | 31.37 | 31.51 | 217,466 | -0.10(-0.33%) |
Jul 15, 2005 | 31.10 | 31.65 | 31.10 | 31.61 | 184,139 | +0.40(+1.27%) |
Jul 14, 2005 | 31.29 | 31.60 | 31.03 | 31.22 | 214,117 | -0.14(-0.44%) |
Jul 13, 2005 | 31.39 | 31.61 | 31.07 | 31.36 | 142,734 | +0.00(+0.00%) |
Jul 12, 2005 | 31.57 | 31.57 | 30.75 | 31.36 | 215,216 | -0.34(-1.09%) |
Jul 11, 2005 | 31.18 | 31.82 | 31.11 | 31.70 | 173,898 | +0.36(+1.15%) |
Jul 08, 2005 | 30.87 | 31.38 | 30.55 | 31.34 | 246,298 | +0.46(+1.50%) |
Jul 07, 2005 | 30.47 | 31.05 | 30.11 | 30.87 | 99,061 | +0.18(+0.59%) |
Jul 06, 2005 | 30.86 | 30.95 | 30.48 | 30.69 | 239,372 | -0.13(-0.42%) |
Jul 05, 2005 | 30.23 | 30.82 | 30.04 | 30.82 | 216,159 | +0.46(+1.50%) |