Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.03 | 34.29 | 33.95 | 34.25 | 190,847 | +0.02(+0.05%) |
Sep 29, 2005 | 33.46 | 34.26 | 33.45 | 34.23 | 229,089 | +0.84(+2.52%) |
Sep 28, 2005 | 33.18 | 33.60 | 32.88 | 33.39 | 304,613 | +0.22(+0.65%) |
Sep 27, 2005 | 33.20 | 33.33 | 32.99 | 33.18 | 237,600 | -0.02(-0.05%) |
Sep 26, 2005 | 33.35 | 33.43 | 33.06 | 33.19 | 246,231 | -0.16(-0.48%) |
Sep 23, 2005 | 33.27 | 33.44 | 32.95 | 33.35 | 184,014 | +0.02(+0.08%) |
Sep 22, 2005 | 33.37 | 33.49 | 33.09 | 33.33 | 282,075 | -0.07(-0.20%) |
Sep 21, 2005 | 33.55 | 33.84 | 33.37 | 33.39 | 353,164 | -0.23(-0.67%) |
Sep 20, 2005 | 34.28 | 34.50 | 33.51 | 33.62 | 315,402 | -0.60(-1.76%) |
Sep 19, 2005 | 34.27 | 34.45 | 34.17 | 34.22 | 326,191 | -0.05(-0.15%) |
Sep 16, 2005 | 33.70 | 34.27 | 33.70 | 34.27 | 559,716 | +0.61(+1.81%) |
Sep 15, 2005 | 33.74 | 34.00 | 33.45 | 33.66 | 311,566 | -0.07(-0.20%) |
Sep 14, 2005 | 34.47 | 34.53 | 33.26 | 33.73 | 780,773 | -0.83(-2.41%) |
Sep 13, 2005 | 34.08 | 34.62 | 33.98 | 34.56 | 654,900 | +0.44(+1.30%) |
Sep 12, 2005 | 34.20 | 34.21 | 34.01 | 34.12 | 415,021 | -0.11(-0.32%) |
Sep 09, 2005 | 34.08 | 34.26 | 34.00 | 34.23 | 375,821 | +0.12(+0.34%) |
Sep 08, 2005 | 34.20 | 34.27 | 34.08 | 34.11 | 539,696 | -0.09(-0.27%) |
Sep 07, 2005 | 33.89 | 34.27 | 33.78 | 34.20 | 473,642 | +0.32(+0.94%) |
Sep 06, 2005 | 33.85 | 34.02 | 33.74 | 33.88 | 385,411 | +0.09(+0.27%) |
Sep 02, 2005 | 33.72 | 33.93 | 33.69 | 33.79 | 329,547 | -0.09(-0.27%) |
Sep 01, 2005 | 33.45 | 34.07 | 33.23 | 33.88 | 409,147 | +0.37(+1.09%) |
Aug 31, 2005 | 32.96 | 33.63 | 32.88 | 33.52 | 247,190 | +0.49(+1.49%) |
Aug 30, 2005 | 32.95 | 33.10 | 32.78 | 33.02 | 272,365 | +0.08(+0.23%) |
Aug 29, 2005 | 33.21 | 33.12 | 32.82 | 32.95 | 524,591 | -0.25(-0.75%) |
Aug 26, 2005 | 33.03 | 33.33 | 32.82 | 33.20 | 388,888 | +0.18(+0.53%) |
Aug 25, 2005 | 33.20 | 33.34 | 32.88 | 33.02 | 362,035 | -0.13(-0.38%) |
Aug 24, 2005 | 33.28 | 33.69 | 33.01 | 33.15 | 418,738 | -0.13(-0.40%) |
Aug 23, 2005 | 33.35 | 33.52 | 33.28 | 33.28 | 260,497 | -0.02(-0.05%) |
Aug 22, 2005 | 33.21 | 33.58 | 33.21 | 33.30 | 543,891 | +0.09(+0.28%) |
Aug 19, 2005 | 32.62 | 33.41 | 32.62 | 33.21 | 605,390 | +0.59(+1.82%) |
Aug 18, 2005 | 32.36 | 32.62 | 32.06 | 32.62 | 745,289 | +0.26(+0.80%) |
Aug 17, 2005 | 32.07 | 32.83 | 32.07 | 32.36 | 839,753 | +0.28(+0.88%) |
Aug 16, 2005 | 32.03 | 32.17 | 31.95 | 32.07 | 562,473 | -0.05(-0.16%) |
Aug 15, 2005 | 32.01 | 32.19 | 31.39 | 32.12 | 441,035 | +0.12(+0.36%) |
Aug 12, 2005 | 31.89 | 32.08 | 31.65 | 32.01 | 448,468 | -0.09(-0.29%) |
Aug 11, 2005 | 32.11 | 32.28 | 31.83 | 32.10 | 393,563 | -0.02(-0.05%) |
Aug 10, 2005 | 32.12 | 32.31 | 31.93 | 32.12 | 873,080 | +0.03(+0.08%) |
Aug 09, 2005 | 31.37 | 32.10 | 31.37 | 32.09 | 721,193 | +0.77(+2.45%) |
Aug 08, 2005 | 31.57 | 31.57 | 31.18 | 31.32 | 638,956 | -0.30(-0.95%) |
Aug 05, 2005 | 32.33 | 32.45 | 31.54 | 31.62 | 479,037 | -0.63(-1.97%) |
Aug 04, 2005 | 32.27 | 32.46 | 31.62 | 32.26 | 648,666 | -0.13(-0.39%) |
Aug 03, 2005 | 30.90 | 32.53 | 30.66 | 32.38 | 1,438,790 | +1.48(+4.78%) |
Aug 02, 2005 | 30.44 | 31.24 | 30.36 | 30.91 | 1,004,707 | +0.57(+1.87%) |
Aug 01, 2005 | 30.24 | 30.49 | 30.09 | 30.34 | 643,391 | +0.18(+0.58%) |
Jul 29, 2005 | 30.66 | 30.67 | 30.03 | 30.16 | 680,674 | -0.49(-1.61%) |
Jul 28, 2005 | 30.64 | 30.78 | 30.49 | 30.66 | 293,943 | +0.08(+0.25%) |
Jul 27, 2005 | 30.61 | 30.69 | 30.29 | 30.58 | 195,762 | +0.00(+0.00%) |
Jul 26, 2005 | 30.49 | 30.68 | 30.37 | 30.58 | 345,611 | +0.21(+0.69%) |
Jul 25, 2005 | 30.65 | 30.84 | 30.14 | 30.37 | 427,609 | -0.28(-0.90%) |
Jul 22, 2005 | 30.46 | 30.71 | 30.23 | 30.65 | 258,699 | +0.27(+0.88%) |
Jul 21, 2005 | 30.43 | 30.67 | 30.04 | 30.38 | 244,673 | -0.16(-0.52%) |
Jul 20, 2005 | 30.03 | 30.81 | 30.03 | 30.54 | 488,627 | +0.52(+1.72%) |
Jul 19, 2005 | 29.88 | 30.19 | 29.86 | 30.02 | 491,025 | +0.19(+0.64%) |
Jul 18, 2005 | 30.08 | 30.32 | 29.83 | 29.83 | 295,622 | -0.25(-0.83%) |
Jul 15, 2005 | 30.11 | 30.21 | 29.86 | 30.08 | 392,124 | +0.00(+0.00%) |
Jul 14, 2005 | 30.23 | 30.33 | 30.07 | 30.08 | 820,453 | +0.01(+0.03%) |
Jul 13, 2005 | 30.08 | 30.28 | 30.04 | 30.07 | 428,927 | -0.01(-0.03%) |
Jul 12, 2005 | 30.28 | 30.36 | 29.99 | 30.08 | 273,684 | -0.20(-0.66%) |
Jul 11, 2005 | 30.25 | 30.45 | 30.07 | 30.28 | 324,872 | +0.08(+0.28%) |
Jul 08, 2005 | 29.95 | 30.20 | 29.61 | 30.20 | 554,441 | +0.28(+0.95%) |
Jul 07, 2005 | 29.74 | 30.05 | 29.65 | 29.91 | 217,940 | -0.03(-0.11%) |
Jul 06, 2005 | 30.24 | 30.29 | 29.88 | 29.95 | 399,797 | -0.37(-1.21%) |
Jul 05, 2005 | 30.20 | 30.36 | 29.95 | 30.31 | 454,581 | +0.07(+0.25%) |