Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.19 | 31.64 | 30.85 | 31.36 | 2,163,400 | +0.17(+0.55%) |
Sep 29, 2005 | 31.24 | 31.55 | 30.58 | 31.19 | 3,522,000 | -0.05(-0.16%) |
Sep 28, 2005 | 32.73 | 32.77 | 30.90 | 31.24 | 3,066,000 | -1.48(-4.52%) |
Sep 27, 2005 | 32.30 | 33.08 | 32.04 | 32.72 | 2,488,200 | +0.43(+1.33%) |
Sep 26, 2005 | 33.18 | 33.23 | 32.26 | 32.29 | 2,677,500 | -0.13(-0.40%) |
Sep 23, 2005 | 32.53 | 32.78 | 31.20 | 32.42 | 3,029,300 | +0.80(+2.53%) |
Sep 22, 2005 | 30.26 | 31.98 | 30.10 | 31.62 | 3,091,800 | +1.37(+4.53%) |
Sep 21, 2005 | 30.55 | 31.19 | 30.22 | 30.25 | 3,028,000 | -0.37(-1.21%) |
Sep 20, 2005 | 31.64 | 31.98 | 30.51 | 30.62 | 2,311,800 | -1.02(-3.22%) |
Sep 19, 2005 | 31.93 | 32.04 | 31.28 | 31.64 | 1,890,100 | -0.52(-1.62%) |
Sep 16, 2005 | 32.26 | 32.33 | 31.78 | 32.16 | 2,617,900 | -0.09(-0.28%) |
Sep 15, 2005 | 32.35 | 32.44 | 31.93 | 32.25 | 1,779,200 | -0.26(-0.80%) |
Sep 14, 2005 | 32.93 | 33.05 | 32.47 | 32.51 | 1,807,500 | -0.49(-1.48%) |
Sep 13, 2005 | 32.98 | 33.25 | 32.85 | 33.00 | 1,693,400 | -0.22(-0.66%) |
Sep 12, 2005 | 33.75 | 33.90 | 33.15 | 33.22 | 2,017,200 | +0.00(+0.00%) |
Sep 09, 2005 | 32.87 | 33.33 | 32.75 | 33.22 | 1,293,200 | +0.35(+1.06%) |
Sep 08, 2005 | 33.28 | 33.32 | 32.76 | 32.87 | 1,475,500 | -0.41(-1.23%) |
Sep 07, 2005 | 32.22 | 33.28 | 32.06 | 33.28 | 2,464,100 | +0.94(+2.91%) |
Sep 06, 2005 | 31.80 | 32.42 | 31.80 | 32.34 | 1,904,300 | +0.54(+1.70%) |
Sep 02, 2005 | 32.37 | 32.38 | 31.02 | 31.80 | 2,090,800 | -0.60(-1.85%) |
Sep 01, 2005 | 33.20 | 33.34 | 32.11 | 32.40 | 2,713,900 | -0.79(-2.38%) |
Aug 31, 2005 | 32.70 | 33.25 | 32.50 | 33.19 | 2,857,400 | +0.72(+2.22%) |
Aug 30, 2005 | 33.27 | 33.33 | 32.06 | 32.47 | 2,938,800 | -0.94(-2.81%) |
Aug 29, 2005 | 33.67 | 33.60 | 32.40 | 33.41 | 1,809,800 | -0.26(-0.77%) |
Aug 26, 2005 | 33.67 | 34.25 | 33.48 | 33.67 | 1,629,700 | -0.60(-1.75%) |
Aug 25, 2005 | 33.99 | 34.69 | 33.80 | 34.27 | 1,904,200 | +0.28(+0.82%) |
Aug 24, 2005 | 33.50 | 34.71 | 32.89 | 33.99 | 5,754,000 | +1.35(+4.14%) |
Aug 23, 2005 | 32.20 | 32.79 | 31.99 | 32.64 | 2,088,300 | +0.35(+1.08%) |
Aug 22, 2005 | 32.99 | 32.99 | 31.74 | 32.29 | 3,515,800 | -0.70(-2.12%) |
Aug 19, 2005 | 33.45 | 33.46 | 32.78 | 32.99 | 2,299,300 | -0.46(-1.38%) |
Aug 18, 2005 | 33.32 | 33.63 | 32.48 | 33.45 | 2,529,400 | -0.19(-0.56%) |
Aug 17, 2005 | 33.50 | 33.83 | 33.41 | 33.64 | 1,815,500 | -0.17(-0.50%) |
Aug 16, 2005 | 34.56 | 34.57 | 33.68 | 33.81 | 2,018,400 | -0.91(-2.62%) |
Aug 15, 2005 | 34.70 | 34.82 | 34.23 | 34.72 | 1,246,000 | +0.02(+0.06%) |
Aug 12, 2005 | 34.79 | 34.97 | 34.39 | 34.70 | 1,685,900 | -0.20(-0.57%) |
Aug 11, 2005 | 34.80 | 35.09 | 34.49 | 34.90 | 1,726,800 | +0.29(+0.84%) |
Aug 10, 2005 | 34.70 | 35.16 | 34.51 | 34.61 | 2,456,500 | +0.16(+0.46%) |
Aug 09, 2005 | 34.38 | 34.70 | 34.13 | 34.45 | 1,865,800 | +0.48(+1.41%) |
Aug 08, 2005 | 33.70 | 34.36 | 33.70 | 33.97 | 2,018,200 | +0.27(+0.80%) |
Aug 05, 2005 | 34.97 | 34.97 | 33.48 | 33.70 | 3,559,400 | -1.27(-3.63%) |
Aug 04, 2005 | 35.20 | 35.25 | 34.83 | 34.97 | 3,229,300 | -0.47(-1.33%) |
Aug 03, 2005 | 34.66 | 35.48 | 34.25 | 35.44 | 4,697,700 | +0.69(+1.99%) |
Aug 02, 2005 | 35.47 | 35.47 | 33.00 | 34.75 | 10,536,600 | -0.80(-2.25%) |
Aug 01, 2005 | 35.63 | 36.42 | 35.33 | 35.55 | 2,456,200 | +0.44(+1.25%) |
Jul 29, 2005 | 35.46 | 35.58 | 34.79 | 35.11 | 1,897,400 | -0.50(-1.40%) |
Jul 28, 2005 | 35.49 | 36.16 | 34.80 | 35.61 | 2,177,500 | +0.68(+1.95%) |
Jul 27, 2005 | 35.03 | 35.10 | 33.35 | 34.93 | 3,677,900 | -0.07(-0.20%) |
Jul 26, 2005 | 35.00 | 35.20 | 34.90 | 35.00 | 1,928,600 | +0.06(+0.17%) |
Jul 25, 2005 | 36.00 | 36.20 | 34.85 | 34.94 | 1,931,700 | -1.01(-2.81%) |
Jul 22, 2005 | 35.54 | 35.97 | 35.29 | 35.95 | 1,138,600 | +0.38(+1.07%) |
Jul 21, 2005 | 36.25 | 36.25 | 35.50 | 35.57 | 1,481,500 | -0.59(-1.63%) |
Jul 20, 2005 | 35.80 | 36.30 | 35.35 | 36.16 | 1,332,800 | -0.06(-0.17%) |
Jul 19, 2005 | 35.56 | 36.22 | 35.27 | 36.22 | 1,601,500 | +0.98(+2.78%) |
Jul 18, 2005 | 35.28 | 35.36 | 35.12 | 35.24 | 840,800 | -0.03(-0.09%) |
Jul 15, 2005 | 34.92 | 35.40 | 34.70 | 35.27 | 1,714,600 | +0.51(+1.47%) |
Jul 14, 2005 | 35.43 | 35.75 | 34.52 | 34.76 | 2,025,300 | -0.67(-1.89%) |
Jul 13, 2005 | 35.73 | 35.95 | 35.20 | 35.43 | 1,807,700 | +0.07(+0.20%) |
Jul 12, 2005 | 35.22 | 35.55 | 35.12 | 35.36 | 1,625,400 | +0.25(+0.71%) |
Jul 11, 2005 | 34.97 | 35.45 | 34.52 | 35.11 | 1,930,500 | -0.15(-0.43%) |
Jul 08, 2005 | 34.70 | 35.31 | 34.55 | 35.26 | 1,801,600 | +0.56(+1.61%) |
Jul 07, 2005 | 33.52 | 34.70 | 33.50 | 34.70 | 1,560,000 | +0.57(+1.67%) |
Jul 06, 2005 | 34.61 | 34.68 | 33.80 | 34.13 | 1,814,700 | -0.66(-1.90%) |
Jul 05, 2005 | 34.08 | 34.95 | 33.90 | 34.79 | 2,391,000 | +1.24(+3.70%) |