Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.34 | 34.62 | 33.77 | 34.31 | 7,907 | +0.22(+0.66%) |
Sep 29, 2005 | 33.48 | 34.43 | 33.48 | 34.09 | 5,048 | +0.68(+2.04%) |
Sep 28, 2005 | 33.88 | 33.97 | 33.41 | 33.41 | 24,387 | -0.60(-1.76%) |
Sep 27, 2005 | 34.50 | 34.50 | 33.68 | 34.00 | 19,527 | -0.37(-1.09%) |
Sep 26, 2005 | 34.37 | 34.66 | 34.16 | 34.38 | 14,284 | +0.58(+1.71%) |
Sep 23, 2005 | 33.80 | 34.37 | 33.73 | 33.80 | 25,091 | +0.10(+0.31%) |
Sep 22, 2005 | 33.80 | 34.33 | 33.55 | 33.70 | 8,050 | +0.07(+0.19%) |
Sep 21, 2005 | 34.49 | 34.57 | 33.63 | 33.63 | 24,370 | -0.94(-2.73%) |
Sep 20, 2005 | 34.28 | 34.88 | 34.16 | 34.57 | 28,006 | +0.09(+0.27%) |
Sep 19, 2005 | 34.96 | 34.98 | 34.29 | 34.48 | 12,831 | -0.09(-0.27%) |
Sep 16, 2005 | 34.62 | 35.04 | 34.57 | 34.57 | 227,626 | -0.19(-0.54%) |
Sep 15, 2005 | 34.62 | 35.04 | 34.59 | 34.76 | 17,728 | +0.04(+0.11%) |
Sep 14, 2005 | 34.81 | 34.87 | 34.43 | 34.72 | 24,399 | +0.36(+1.06%) |
Sep 13, 2005 | 34.13 | 34.74 | 33.92 | 34.36 | 20,599 | -0.07(-0.22%) |
Sep 12, 2005 | 34.65 | 34.99 | 34.41 | 34.43 | 12,324 | +0.03(+0.08%) |
Sep 09, 2005 | 35.51 | 35.51 | 34.36 | 34.41 | 21,833 | -1.10(-3.11%) |
Sep 08, 2005 | 35.68 | 36.16 | 35.12 | 35.51 | 8,591 | -0.31(-0.86%) |
Sep 07, 2005 | 36.26 | 36.33 | 35.39 | 35.82 | 6,055 | +0.14(+0.39%) |
Sep 06, 2005 | 36.28 | 36.33 | 35.10 | 35.68 | 12,634 | -0.29(-0.81%) |
Sep 02, 2005 | 35.69 | 35.98 | 35.41 | 35.97 | 6,251 | +0.33(+0.92%) |
Sep 01, 2005 | 35.97 | 36.40 | 35.58 | 35.64 | 12,597 | -0.71(-1.95%) |
Aug 31, 2005 | 35.77 | 36.43 | 35.51 | 36.35 | 13,720 | +0.68(+1.91%) |
Aug 30, 2005 | 35.60 | 35.84 | 35.27 | 35.67 | 8,104 | +0.29(+0.82%) |
Aug 29, 2005 | 34.64 | 35.46 | 34.55 | 35.38 | 15,882 | +0.80(+2.32%) |
Aug 26, 2005 | 35.28 | 35.64 | 34.57 | 34.57 | 12,783 | -1.07(-2.99%) |
Aug 25, 2005 | 36.14 | 36.14 | 35.57 | 35.64 | 7,138 | +0.16(+0.45%) |
Aug 24, 2005 | 35.83 | 36.40 | 35.48 | 35.48 | 12,466 | -0.18(-0.50%) |
Aug 23, 2005 | 35.91 | 35.99 | 35.44 | 35.66 | 10,785 | -0.62(-1.71%) |
Aug 22, 2005 | 36.66 | 36.72 | 36.12 | 36.28 | 12,395 | -0.85(-2.28%) |
Aug 19, 2005 | 37.26 | 37.82 | 37.09 | 37.13 | 14,369 | -0.34(-0.90%) |
Aug 18, 2005 | 37.77 | 37.86 | 36.90 | 37.46 | 3,245 | -0.22(-0.60%) |
Aug 17, 2005 | 37.30 | 38.13 | 37.27 | 37.69 | 4,410 | +0.31(+0.82%) |
Aug 16, 2005 | 37.29 | 37.83 | 37.29 | 37.38 | 14,923 | -0.41(-1.09%) |
Aug 15, 2005 | 37.28 | 38.04 | 37.28 | 37.79 | 4,753 | +0.43(+1.15%) |
Aug 12, 2005 | 38.92 | 39.38 | 37.29 | 37.36 | 10,989 | -1.79(-4.58%) |
Aug 11, 2005 | 39.33 | 39.44 | 38.98 | 39.15 | 5,072 | -0.08(-0.21%) |
Aug 10, 2005 | 38.50 | 39.33 | 38.36 | 39.24 | 22,037 | +0.80(+2.09%) |
Aug 09, 2005 | 38.17 | 38.80 | 38.17 | 38.43 | 4,254 | +0.34(+0.88%) |
Aug 08, 2005 | 36.96 | 38.14 | 36.54 | 38.10 | 15,780 | +0.80(+2.16%) |
Aug 05, 2005 | 37.85 | 37.86 | 36.81 | 37.29 | 10,333 | -0.10(-0.27%) |
Aug 04, 2005 | 38.42 | 38.42 | 37.40 | 37.40 | 13,018 | -1.37(-3.54%) |
Aug 03, 2005 | 39.16 | 39.16 | 38.35 | 38.77 | 2,991 | -0.48(-1.21%) |
Aug 02, 2005 | 38.56 | 39.48 | 38.23 | 39.25 | 21,937 | +1.15(+3.02%) |
Aug 01, 2005 | 38.37 | 38.46 | 37.78 | 38.10 | 8,340 | -0.14(-0.37%) |
Jul 29, 2005 | 38.94 | 39.34 | 38.19 | 38.24 | 7,342 | -0.90(-2.29%) |
Jul 28, 2005 | 39.59 | 39.61 | 38.58 | 39.13 | 34,336 | +0.01(+0.02%) |
Jul 27, 2005 | 39.19 | 40.61 | 38.71 | 39.13 | 63,333 | -0.81(-2.04%) |
Jul 26, 2005 | 40.18 | 40.56 | 39.50 | 39.94 | 6,326 | -0.34(-0.84%) |
Jul 25, 2005 | 39.98 | 40.37 | 39.77 | 40.27 | 3,547 | +0.27(+0.68%) |
Jul 22, 2005 | 40.26 | 40.39 | 38.85 | 40.00 | 4,664 | -0.14(-0.35%) |
Jul 21, 2005 | 41.36 | 41.36 | 40.14 | 40.14 | 7,940 | -0.98(-2.39%) |
Jul 20, 2005 | 38.50 | 41.42 | 38.50 | 41.13 | 8,916 | +1.73(+4.39%) |
Jul 19, 2005 | 38.77 | 39.40 | 38.69 | 39.40 | 12,534 | +0.88(+2.28%) |
Jul 18, 2005 | 38.15 | 38.52 | 37.82 | 38.52 | 2,213 | -0.18(-0.46%) |
Jul 15, 2005 | 39.31 | 39.37 | 38.22 | 38.70 | 7,135 | -0.66(-1.69%) |
Jul 14, 2005 | 40.64 | 41.52 | 38.31 | 39.36 | 17,618 | -1.58(-3.86%) |
Jul 13, 2005 | 41.22 | 41.28 | 40.48 | 40.94 | 9,972 | -0.43(-1.04%) |
Jul 12, 2005 | 42.38 | 42.38 | 40.09 | 41.37 | 17,258 | -0.60(-1.42%) |
Jul 11, 2005 | 39.96 | 42.59 | 39.96 | 41.97 | 18,286 | +2.28(+5.75%) |
Jul 08, 2005 | 37.56 | 39.70 | 37.55 | 39.69 | 32,927 | +2.49(+6.68%) |
Jul 07, 2005 | 36.34 | 37.49 | 36.34 | 37.20 | 5,441 | +0.48(+1.30%) |
Jul 06, 2005 | 37.54 | 37.54 | 36.57 | 36.72 | 8,860 | -0.87(-2.31%) |
Jul 05, 2005 | 36.30 | 37.65 | 36.15 | 37.59 | 10,059 | +1.21(+3.31%) |