Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 37.25 | 36.65 | 36.65 | 4,902 | +0.45(+1.24%) | |
Sep 29, 2005 | 37.00 | 36.20 | 36.20 | 4,609 | -0.65(-1.76%) | |
Sep 28, 2005 | 36.85 | 36.90 | 36.40 | 36.85 | 4,297 | +0.65(+1.80%) |
Sep 27, 2005 | 36.20 | 36.35 | 35.80 | 36.20 | 6,302 | -0.20(-0.55%) |
Sep 26, 2005 | 36.40 | 36.85 | 36.20 | 36.40 | 13,276 | +0.55(+1.53%) |
Sep 23, 2005 | 35.85 | 35.85 | 35.30 | 35.85 | 3,164 | +0.15(+0.42%) |
Sep 22, 2005 | 35.70 | 35.95 | 35.65 | 35.70 | 3,158 | -0.95(-2.59%) |
Sep 21, 2005 | 36.65 | 36.65 | 36.65 | 36.65 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 36.65 | 36.75 | 36.40 | 36.65 | 2,347 | +0.05(+0.14%) |
Sep 19, 2005 | 36.60 | 36.60 | 36.25 | 36.60 | 3,573 | +0.20(+0.55%) |
Sep 16, 2005 | 36.40 | 37.05 | 36.15 | 36.40 | 6,598 | -0.15(-0.41%) |
Sep 15, 2005 | 36.55 | 36.60 | 36.55 | 36.55 | 468 | +0.00(+0.00%) |
Sep 14, 2005 | 36.55 | 37.00 | 36.50 | 36.55 | 4,284 | +0.05(+0.14%) |
Sep 13, 2005 | 36.50 | 37.00 | 36.50 | 36.50 | 2,320 | -0.40(-1.08%) |
Sep 12, 2005 | 36.90 | 37.00 | 36.45 | 36.90 | 8,302 | -0.10(-0.27%) |
Sep 09, 2005 | 37.00 | 37.20 | 36.70 | 37.00 | 1,334 | +0.50(+1.37%) |
Sep 08, 2005 | 36.50 | 37.00 | 36.50 | 36.50 | 3,633 | -0.65(-1.75%) |
Sep 07, 2005 | 37.15 | 37.20 | 37.15 | 37.15 | 2,726 | +0.00(+0.00%) |
Sep 06, 2005 | 37.15 | 37.15 | 36.75 | 37.15 | 2,713 | +0.90(+2.48%) |
Sep 02, 2005 | 36.25 | 36.25 | 35.90 | 36.25 | 8,045 | +0.25(+0.69%) |
Sep 01, 2005 | 36.00 | 36.00 | 34.74 | 36.00 | 53,176 | +1.50(+4.35%) |
Aug 31, 2005 | 34.50 | 35.25 | 34.25 | 34.50 | 7,692 | +0.40(+1.17%) |
Aug 30, 2005 | 34.10 | 34.50 | 33.90 | 34.10 | 20,616 | -0.05(-0.15%) |
Aug 29, 2005 | 34.15 | 34.70 | 34.05 | 34.15 | 1,611 | -0.40(-1.16%) |
Aug 26, 2005 | 34.55 | 34.65 | 34.25 | 34.55 | 3,926 | -0.25(-0.72%) |
Aug 25, 2005 | 34.80 | 34.90 | 34.50 | 34.80 | 15,561 | -0.50(-1.42%) |
Aug 24, 2005 | 35.30 | 35.30 | 34.84 | 35.30 | 3,950 | +0.00(+0.00%) |
Aug 23, 2005 | 35.30 | 35.50 | 35.00 | 35.30 | 3,123 | -0.35(-0.98%) |
Aug 22, 2005 | 35.65 | 35.75 | 35.35 | 35.65 | 1,932 | +0.50(+1.42%) |
Aug 19, 2005 | 35.15 | 35.30 | 34.70 | 35.15 | 7,067 | +0.30(+0.86%) |
Aug 18, 2005 | 34.85 | 35.00 | 34.50 | 34.85 | 4,119 | -0.65(-1.83%) |
Aug 17, 2005 | 35.50 | 35.50 | 34.75 | 35.50 | 4,304 | +0.05(+0.14%) |
Aug 16, 2005 | 35.45 | 35.80 | 35.40 | 35.45 | 5,076 | -0.75(-2.07%) |
Aug 15, 2005 | 36.20 | 36.30 | 35.75 | 36.20 | 6,861 | -0.55(-1.50%) |
Aug 12, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 36.75 | 36.75 | 36.10 | 36.75 | 2,185 | +1.00(+2.80%) |
Aug 09, 2005 | 35.75 | 36.15 | 35.75 | 35.75 | 4,087 | -0.25(-0.69%) |
Aug 08, 2005 | 36.00 | 36.00 | 35.90 | 36.00 | 17,098 | -0.75(-2.04%) |
Aug 05, 2005 | 36.75 | 36.80 | 36.25 | 36.75 | 33,649 | +0.00(+0.00%) |
Aug 04, 2005 | 36.75 | 36.80 | 36.25 | 36.75 | 33,649 | -0.05(-0.14%) |
Aug 03, 2005 | 36.80 | 36.90 | 36.20 | 36.80 | 9,548 | +0.90(+2.51%) |
Aug 02, 2005 | 35.90 | 36.50 | 35.80 | 35.90 | 6,961 | +0.15(+0.42%) |
Aug 01, 2005 | 35.75 | 35.75 | 35.35 | 35.75 | 6,583 | +0.00(+0.00%) |
Jul 29, 2005 | 35.75 | 36.75 | 35.20 | 35.75 | 10,410 | +0.00(+0.00%) |
Jul 28, 2005 | 35.75 | 36.75 | 35.20 | 35.75 | 10,410 | +0.95(+2.73%) |
Jul 27, 2005 | 34.80 | 35.20 | 34.60 | 34.80 | 5,659 | -0.65(-1.83%) |
Jul 26, 2005 | 35.45 | 35.50 | 34.85 | 35.45 | 20,976 | +0.00(+0.00%) |
Jul 25, 2005 | 35.45 | 35.50 | 34.85 | 35.45 | 20,976 | +0.45(+1.29%) |
Jul 22, 2005 | 35.00 | 35.50 | 34.75 | 35.00 | 13,444 | +0.00(+0.00%) |
Jul 21, 2005 | 35.00 | 35.50 | 34.75 | 35.00 | 13,444 | +0.60(+1.74%) |
Jul 20, 2005 | 34.40 | 34.45 | 33.80 | 34.40 | 6,902 | +0.00(+0.00%) |
Jul 19, 2005 | 34.40 | 34.45 | 33.80 | 34.40 | 6,902 | +0.30(+0.88%) |
Jul 18, 2005 | 34.10 | 34.10 | 34.10 | 34.10 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 34.10 | 34.25 | 33.37 | 34.10 | 30,221 | +0.00(+0.00%) |
Jul 14, 2005 | 34.10 | 34.25 | 33.37 | 34.10 | 30,221 | +0.30(+0.89%) |
Jul 13, 2005 | 33.80 | 34.25 | 33.80 | 33.80 | 3,552 | +0.20(+0.60%) |
Jul 12, 2005 | 33.60 | 34.15 | 33.40 | 33.60 | 19,515 | +0.00(+0.00%) |
Jul 11, 2005 | 33.60 | 34.15 | 33.40 | 33.60 | 19,515 | +0.00(+0.00%) |
Jul 08, 2005 | 33.60 | 33.65 | 33.20 | 33.60 | 18,284 | +0.00(+0.00%) |
Jul 07, 2005 | 33.60 | 33.65 | 33.20 | 33.60 | 18,284 | -0.65(-1.90%) |
Jul 06, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |