Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.20 | 33.32 | 33.00 | 33.22 | 231,886 | -0.11(-0.33%) |
Sep 29, 2005 | 32.53 | 33.36 | 32.12 | 33.33 | 249,974 | +0.63(+1.93%) |
Sep 28, 2005 | 33.67 | 33.68 | 32.37 | 32.70 | 210,390 | -0.92(-2.74%) |
Sep 27, 2005 | 33.13 | 33.64 | 32.87 | 33.62 | 257,172 | +0.24(+0.71%) |
Sep 26, 2005 | 33.14 | 33.60 | 33.11 | 33.38 | 112,409 | +0.21(+0.62%) |
Sep 23, 2005 | 33.18 | 33.24 | 32.79 | 33.18 | 143,960 | +0.03(+0.10%) |
Sep 22, 2005 | 33.15 | 33.39 | 32.44 | 33.15 | 172,541 | +0.44(+1.34%) |
Sep 21, 2005 | 32.79 | 33.06 | 32.59 | 32.71 | 199,929 | -0.20(-0.61%) |
Sep 20, 2005 | 33.11 | 33.66 | 32.73 | 32.91 | 147,949 | -0.14(-0.41%) |
Sep 19, 2005 | 33.51 | 33.51 | 32.93 | 33.04 | 107,030 | -0.53(-1.57%) |
Sep 16, 2005 | 33.06 | 33.65 | 33.02 | 33.57 | 436,885 | +0.62(+1.89%) |
Sep 15, 2005 | 32.82 | 33.13 | 32.82 | 32.95 | 84,670 | +0.08(+0.23%) |
Sep 14, 2005 | 33.32 | 33.33 | 32.87 | 32.87 | 139,295 | -0.13(-0.41%) |
Sep 13, 2005 | 33.44 | 33.44 | 32.82 | 33.00 | 96,172 | -0.56(-1.67%) |
Sep 12, 2005 | 33.58 | 33.71 | 33.42 | 33.56 | 156,921 | -0.03(-0.08%) |
Sep 09, 2005 | 33.44 | 33.83 | 33.41 | 33.59 | 100,667 | +0.21(+0.64%) |
Sep 08, 2005 | 33.87 | 33.87 | 33.26 | 33.38 | 131,819 | -0.59(-1.74%) |
Sep 07, 2005 | 34.27 | 34.38 | 33.80 | 33.97 | 84,775 | -0.47(-1.36%) |
Sep 06, 2005 | 33.67 | 34.44 | 33.67 | 34.44 | 77,969 | +0.87(+2.61%) |
Sep 02, 2005 | 33.89 | 34.04 | 33.51 | 33.56 | 87,942 | -0.33(-0.97%) |
Sep 01, 2005 | 33.59 | 34.15 | 33.33 | 33.89 | 206,391 | +0.31(+0.92%) |
Aug 31, 2005 | 32.93 | 33.63 | 32.68 | 33.58 | 180,800 | +0.67(+2.03%) |
Aug 30, 2005 | 33.12 | 33.15 | 32.81 | 32.91 | 245,094 | -0.25(-0.76%) |
Aug 29, 2005 | 33.31 | 33.31 | 32.81 | 33.17 | 185,094 | +0.06(+0.17%) |
Aug 26, 2005 | 33.77 | 33.85 | 33.11 | 33.11 | 152,287 | -0.68(-2.02%) |
Aug 25, 2005 | 33.71 | 33.83 | 33.36 | 33.79 | 114,382 | +0.26(+0.79%) |
Aug 24, 2005 | 33.59 | 34.28 | 33.41 | 33.53 | 112,199 | -0.06(-0.17%) |
Aug 23, 2005 | 34.04 | 34.09 | 33.32 | 33.58 | 136,182 | -0.42(-1.23%) |
Aug 22, 2005 | 33.86 | 34.08 | 33.57 | 34.00 | 113,116 | +0.23(+0.69%) |
Aug 19, 2005 | 33.54 | 33.83 | 33.28 | 33.77 | 101,725 | +0.12(+0.34%) |
Aug 18, 2005 | 33.76 | 33.79 | 33.35 | 33.65 | 144,372 | -0.19(-0.57%) |
Aug 17, 2005 | 33.81 | 34.14 | 33.65 | 33.85 | 115,240 | +0.01(+0.04%) |
Aug 16, 2005 | 34.44 | 34.44 | 33.82 | 33.83 | 143,621 | -0.45(-1.31%) |
Aug 15, 2005 | 33.98 | 34.50 | 33.63 | 34.28 | 88,003 | +0.23(+0.68%) |
Aug 12, 2005 | 34.37 | 34.37 | 33.49 | 34.05 | 179,978 | -0.42(-1.21%) |
Aug 11, 2005 | 34.02 | 34.66 | 33.90 | 34.47 | 179,064 | +0.37(+1.09%) |
Aug 10, 2005 | 34.14 | 34.65 | 33.94 | 34.10 | 171,742 | +0.06(+0.19%) |
Aug 09, 2005 | 34.03 | 34.43 | 33.85 | 34.03 | 140,615 | -0.04(-0.11%) |
Aug 08, 2005 | 33.96 | 34.19 | 33.70 | 34.07 | 121,057 | +0.23(+0.68%) |
Aug 05, 2005 | 34.53 | 34.57 | 33.84 | 33.84 | 171,103 | -0.75(-2.16%) |
Aug 04, 2005 | 34.78 | 35.07 | 34.40 | 34.59 | 133,264 | -0.66(-1.86%) |
Aug 03, 2005 | 35.40 | 35.52 | 35.16 | 35.24 | 167,061 | -0.32(-0.89%) |
Aug 02, 2005 | 35.34 | 35.58 | 35.22 | 35.56 | 270,777 | +0.24(+0.69%) |
Aug 01, 2005 | 35.25 | 35.48 | 35.17 | 35.31 | 299,571 | +0.10(+0.27%) |
Jul 29, 2005 | 35.05 | 35.26 | 34.99 | 35.22 | 259,431 | +0.17(+0.48%) |
Jul 28, 2005 | 34.41 | 35.05 | 34.41 | 35.05 | 140,015 | +0.50(+1.45%) |
Jul 27, 2005 | 34.41 | 34.67 | 34.25 | 34.55 | 162,538 | +0.16(+0.47%) |
Jul 26, 2005 | 34.22 | 34.64 | 34.16 | 34.39 | 252,698 | -0.01(-0.02%) |
Jul 25, 2005 | 34.27 | 34.73 | 34.17 | 34.39 | 269,572 | -0.08(-0.22%) |
Jul 22, 2005 | 34.17 | 34.48 | 33.94 | 34.47 | 205,911 | +0.37(+1.07%) |
Jul 21, 2005 | 34.83 | 34.83 | 33.75 | 34.10 | 267,588 | -0.71(-2.03%) |
Jul 20, 2005 | 34.45 | 34.83 | 34.00 | 34.81 | 189,528 | +0.40(+1.16%) |
Jul 19, 2005 | 34.07 | 34.64 | 33.76 | 34.41 | 199,571 | +0.44(+1.29%) |
Jul 18, 2005 | 34.56 | 34.72 | 33.98 | 33.98 | 161,372 | -0.74(-2.13%) |
Jul 15, 2005 | 34.68 | 34.90 | 34.27 | 34.72 | 226,123 | -0.31(-0.88%) |
Jul 14, 2005 | 35.61 | 35.62 | 34.96 | 35.02 | 153,897 | -0.35(-0.98%) |
Jul 13, 2005 | 35.67 | 35.82 | 35.26 | 35.37 | 299,312 | -0.29(-0.81%) |
Jul 12, 2005 | 36.01 | 36.08 | 35.66 | 35.66 | 203,660 | -0.52(-1.44%) |
Jul 11, 2005 | 35.64 | 36.18 | 35.58 | 36.18 | 151,298 | +0.55(+1.53%) |
Jul 08, 2005 | 34.68 | 35.69 | 34.57 | 35.64 | 123,989 | +0.99(+2.86%) |
Jul 07, 2005 | 34.27 | 34.99 | 33.88 | 34.64 | 181,021 | +0.14(+0.41%) |
Jul 06, 2005 | 35.22 | 35.35 | 34.50 | 34.50 | 136,619 | -0.73(-2.08%) |
Jul 05, 2005 | 34.26 | 35.34 | 34.26 | 35.24 | 338,599 | +0.76(+2.20%) |