Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.11 | 32.47 | 31.02 | 31.91 | 1,391,700 | +0.89(+2.87%) |
Sep 29, 2005 | 30.17 | 31.20 | 30.05 | 31.02 | 1,917,500 | +0.92(+3.06%) |
Sep 28, 2005 | 30.55 | 30.68 | 29.91 | 30.10 | 1,265,500 | -0.40(-1.31%) |
Sep 27, 2005 | 30.32 | 30.65 | 30.02 | 30.50 | 862,600 | +0.07(+0.23%) |
Sep 26, 2005 | 30.99 | 31.20 | 30.20 | 30.43 | 517,300 | -0.46(-1.49%) |
Sep 23, 2005 | 30.89 | 31.24 | 30.37 | 30.89 | 1,393,000 | +0.39(+1.28%) |
Sep 22, 2005 | 29.91 | 30.55 | 29.78 | 30.50 | 1,798,100 | +0.40(+1.33%) |
Sep 21, 2005 | 31.50 | 31.51 | 29.42 | 30.10 | 5,100,300 | -1.66(-5.23%) |
Sep 20, 2005 | 31.93 | 32.49 | 31.76 | 31.76 | 1,463,700 | -0.17(-0.53%) |
Sep 19, 2005 | 31.81 | 32.08 | 31.58 | 31.93 | 1,062,500 | +0.08(+0.25%) |
Sep 16, 2005 | 31.65 | 31.85 | 31.55 | 31.85 | 898,500 | +0.35(+1.11%) |
Sep 15, 2005 | 31.75 | 31.90 | 31.34 | 31.50 | 1,327,400 | -0.28(-0.88%) |
Sep 14, 2005 | 32.10 | 32.32 | 31.76 | 31.78 | 935,900 | -0.34(-1.06%) |
Sep 13, 2005 | 31.71 | 32.20 | 31.71 | 32.12 | 1,097,900 | +0.27(+0.85%) |
Sep 12, 2005 | 31.92 | 32.19 | 31.57 | 31.85 | 1,467,300 | -0.09(-0.28%) |
Sep 09, 2005 | 32.99 | 33.00 | 31.81 | 31.94 | 2,059,500 | -1.05(-3.18%) |
Sep 08, 2005 | 33.40 | 33.54 | 32.86 | 32.99 | 787,500 | -0.41(-1.23%) |
Sep 07, 2005 | 33.23 | 33.45 | 33.20 | 33.40 | 2,018,900 | +0.12(+0.36%) |
Sep 06, 2005 | 33.44 | 33.57 | 32.91 | 33.28 | 1,795,500 | -0.17(-0.51%) |
Sep 02, 2005 | 33.32 | 33.67 | 33.27 | 33.45 | 1,053,000 | -0.16(-0.48%) |
Sep 01, 2005 | 34.22 | 34.27 | 33.39 | 33.61 | 1,876,200 | -0.61(-1.78%) |
Aug 31, 2005 | 34.04 | 34.35 | 33.86 | 34.22 | 1,331,100 | +0.12(+0.35%) |
Aug 30, 2005 | 34.66 | 34.70 | 33.93 | 34.10 | 1,204,000 | -0.80(-2.29%) |
Aug 29, 2005 | 34.50 | 35.12 | 34.29 | 34.90 | 483,700 | +0.12(+0.35%) |
Aug 26, 2005 | 34.78 | 34.97 | 34.42 | 34.78 | 690,300 | -0.19(-0.54%) |
Aug 25, 2005 | 34.97 | 35.37 | 34.61 | 34.97 | 1,102,200 | +0.00(+0.00%) |
Aug 24, 2005 | 35.50 | 35.63 | 34.97 | 34.97 | 1,385,300 | -0.53(-1.49%) |
Aug 23, 2005 | 35.19 | 35.71 | 34.90 | 35.50 | 1,436,300 | +0.23(+0.65%) |
Aug 22, 2005 | 35.40 | 36.05 | 34.90 | 35.27 | 1,206,000 | -0.12(-0.34%) |
Aug 19, 2005 | 35.73 | 35.79 | 35.39 | 35.39 | 736,700 | -0.30(-0.84%) |
Aug 18, 2005 | 35.90 | 36.17 | 35.60 | 35.69 | 971,000 | -0.27(-0.75%) |
Aug 17, 2005 | 35.92 | 36.22 | 35.70 | 35.96 | 832,300 | +0.15(+0.42%) |
Aug 16, 2005 | 36.03 | 36.03 | 35.60 | 35.81 | 1,014,200 | -0.54(-1.49%) |
Aug 15, 2005 | 35.65 | 36.44 | 35.38 | 36.35 | 1,044,900 | +0.55(+1.54%) |
Aug 12, 2005 | 35.79 | 35.96 | 35.49 | 35.80 | 1,118,400 | -0.29(-0.80%) |
Aug 11, 2005 | 35.43 | 36.09 | 35.39 | 36.09 | 816,200 | +0.59(+1.66%) |
Aug 10, 2005 | 35.15 | 35.89 | 34.84 | 35.50 | 1,127,700 | +0.36(+1.02%) |
Aug 09, 2005 | 35.10 | 35.42 | 34.99 | 35.14 | 965,100 | +0.09(+0.26%) |
Aug 08, 2005 | 34.78 | 35.17 | 34.66 | 35.05 | 1,096,500 | +0.26(+0.75%) |
Aug 05, 2005 | 34.53 | 34.99 | 34.28 | 34.79 | 1,808,300 | +0.10(+0.29%) |
Aug 04, 2005 | 34.06 | 34.87 | 34.05 | 34.69 | 1,550,900 | +0.61(+1.79%) |
Aug 03, 2005 | 34.02 | 34.41 | 33.77 | 34.08 | 1,467,500 | +0.09(+0.26%) |
Aug 02, 2005 | 33.47 | 34.34 | 33.33 | 33.99 | 1,907,500 | +0.52(+1.55%) |
Aug 01, 2005 | 34.71 | 34.72 | 33.31 | 33.47 | 2,593,500 | -1.24(-3.57%) |
Jul 29, 2005 | 34.97 | 35.28 | 34.56 | 34.71 | 822,200 | -0.39(-1.11%) |
Jul 28, 2005 | 34.62 | 35.12 | 34.20 | 35.10 | 1,116,500 | +0.98(+2.87%) |
Jul 27, 2005 | 33.70 | 34.35 | 33.26 | 34.12 | 2,354,400 | +0.88(+2.65%) |
Jul 26, 2005 | 34.31 | 34.32 | 33.17 | 33.24 | 2,477,400 | -1.06(-3.09%) |
Jul 25, 2005 | 34.69 | 34.69 | 34.28 | 34.30 | 609,200 | -0.45(-1.29%) |
Jul 22, 2005 | 34.62 | 34.75 | 34.23 | 34.75 | 617,000 | +0.01(+0.03%) |
Jul 21, 2005 | 34.88 | 35.01 | 34.40 | 34.74 | 1,002,100 | -0.27(-0.77%) |
Jul 20, 2005 | 34.46 | 35.10 | 34.30 | 35.01 | 808,400 | +0.35(+1.01%) |
Jul 19, 2005 | 34.53 | 34.77 | 34.07 | 34.66 | 1,202,100 | +0.26(+0.76%) |
Jul 18, 2005 | 34.19 | 34.63 | 34.00 | 34.40 | 882,500 | +0.21(+0.61%) |
Jul 15, 2005 | 34.57 | 34.63 | 34.16 | 34.19 | 706,200 | -0.38(-1.10%) |
Jul 14, 2005 | 34.70 | 35.25 | 34.55 | 34.57 | 832,800 | +0.06(+0.17%) |
Jul 13, 2005 | 34.48 | 34.87 | 34.43 | 34.51 | 1,659,500 | -0.10(-0.29%) |
Jul 12, 2005 | 36.50 | 36.81 | 34.39 | 34.61 | 6,141,900 | -2.05(-5.59%) |
Jul 11, 2005 | 35.75 | 36.76 | 35.65 | 36.66 | 1,067,200 | +1.08(+3.04%) |
Jul 08, 2005 | 35.40 | 35.89 | 34.87 | 35.58 | 1,346,700 | +0.13(+0.37%) |
Jul 07, 2005 | 34.64 | 35.45 | 34.57 | 35.45 | 923,300 | +0.31(+0.88%) |
Jul 06, 2005 | 35.57 | 35.73 | 35.13 | 35.14 | 1,193,600 | -0.49(-1.38%) |
Jul 05, 2005 | 34.82 | 35.72 | 34.73 | 35.63 | 592,000 | +0.64(+1.83%) |