Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.52 | 34.90 | 34.52 | 34.90 | 95,622 | +0.55(+1.60%) |
Sep 29, 2005 | 33.72 | 34.35 | 33.63 | 34.35 | 69,811 | +0.63(+1.87%) |
Sep 28, 2005 | 34.07 | 34.07 | 33.64 | 33.72 | 62,015 | -0.33(-0.97%) |
Sep 27, 2005 | 34.12 | 34.13 | 33.65 | 34.05 | 104,456 | -0.09(-0.25%) |
Sep 26, 2005 | 34.05 | 34.19 | 33.92 | 34.13 | 31,181 | -0.12(-0.35%) |
Sep 23, 2005 | 34.26 | 34.49 | 34.00 | 34.26 | 93,023 | +0.03(+0.08%) |
Sep 22, 2005 | 34.12 | 34.36 | 33.71 | 34.23 | 109,653 | +0.18(+0.54%) |
Sep 21, 2005 | 34.68 | 34.75 | 34.04 | 34.04 | 154,000 | -0.77(-2.21%) |
Sep 20, 2005 | 35.01 | 35.29 | 34.73 | 34.81 | 41,055 | -0.27(-0.77%) |
Sep 19, 2005 | 35.42 | 35.42 | 35.00 | 35.08 | 42,267 | -0.28(-0.78%) |
Sep 16, 2005 | 35.38 | 35.45 | 35.14 | 35.36 | 24,598 | +0.08(+0.22%) |
Sep 15, 2005 | 35.27 | 35.41 | 35.23 | 35.28 | 18,535 | +0.02(+0.04%) |
Sep 14, 2005 | 35.35 | 35.38 | 35.10 | 35.27 | 34,818 | -0.03(-0.08%) |
Sep 13, 2005 | 35.49 | 35.52 | 35.24 | 35.29 | 59,244 | -0.27(-0.76%) |
Sep 12, 2005 | 35.59 | 35.65 | 35.51 | 35.57 | 33,259 | -0.11(-0.31%) |
Sep 09, 2005 | 35.59 | 35.69 | 35.54 | 35.68 | 66,519 | +0.18(+0.50%) |
Sep 08, 2005 | 35.61 | 35.65 | 35.37 | 35.50 | 25,464 | -0.23(-0.65%) |
Sep 07, 2005 | 35.84 | 35.84 | 35.44 | 35.73 | 60,976 | -0.08(-0.21%) |
Sep 06, 2005 | 35.01 | 35.83 | 35.01 | 35.80 | 70,850 | +0.75(+2.14%) |
Sep 02, 2005 | 35.18 | 35.35 | 34.91 | 35.05 | 100,299 | -0.09(-0.26%) |
Sep 01, 2005 | 34.97 | 35.55 | 34.88 | 35.14 | 96,834 | +0.31(+0.89%) |
Aug 31, 2005 | 34.19 | 34.99 | 34.19 | 34.83 | 102,551 | +0.59(+1.74%) |
Aug 30, 2005 | 34.13 | 34.26 | 33.93 | 34.24 | 74,141 | +0.10(+0.30%) |
Aug 29, 2005 | 34.08 | 34.28 | 33.85 | 34.13 | 61,149 | +0.01(+0.02%) |
Aug 26, 2005 | 34.57 | 34.72 | 34.13 | 34.13 | 67,385 | -0.43(-1.24%) |
Aug 25, 2005 | 34.52 | 34.75 | 34.36 | 34.56 | 50,236 | +0.04(+0.12%) |
Aug 24, 2005 | 34.57 | 34.81 | 34.44 | 34.52 | 121,779 | +0.12(+0.35%) |
Aug 23, 2005 | 34.39 | 34.47 | 34.24 | 34.39 | 198,000 | +0.14(+0.42%) |
Aug 22, 2005 | 34.05 | 34.32 | 34.05 | 34.25 | 98,740 | +0.10(+0.30%) |
Aug 19, 2005 | 34.31 | 34.31 | 34.07 | 34.15 | 49,370 | -0.12(-0.35%) |
Aug 18, 2005 | 34.38 | 34.38 | 34.15 | 34.27 | 52,315 | -0.23(-0.67%) |
Aug 17, 2005 | 34.76 | 34.76 | 34.32 | 34.50 | 87,826 | -0.28(-0.80%) |
Aug 16, 2005 | 34.57 | 34.90 | 34.57 | 34.77 | 133,559 | +0.20(+0.58%) |
Aug 15, 2005 | 34.29 | 34.80 | 34.17 | 34.57 | 23,559 | +0.32(+0.94%) |
Aug 12, 2005 | 34.18 | 34.35 | 33.97 | 34.25 | 42,787 | -0.03(-0.08%) |
Aug 11, 2005 | 33.78 | 34.28 | 33.78 | 34.28 | 49,370 | +0.45(+1.33%) |
Aug 10, 2005 | 33.77 | 34.35 | 33.69 | 33.83 | 104,110 | +0.32(+0.96%) |
Aug 09, 2005 | 33.89 | 33.93 | 33.22 | 33.50 | 143,953 | +0.16(+0.47%) |
Aug 08, 2005 | 34.10 | 34.24 | 33.15 | 33.35 | 268,504 | -1.25(-3.60%) |
Aug 05, 2005 | 35.66 | 35.66 | 34.36 | 34.60 | 222,252 | -1.24(-3.46%) |
Aug 04, 2005 | 36.36 | 36.36 | 35.80 | 35.84 | 79,685 | -0.62(-1.69%) |
Aug 03, 2005 | 36.48 | 36.63 | 36.25 | 36.45 | 44,173 | -0.09(-0.24%) |
Aug 02, 2005 | 36.33 | 36.60 | 36.29 | 36.54 | 30,488 | +0.26(+0.72%) |
Aug 01, 2005 | 36.43 | 36.43 | 36.14 | 36.28 | 61,669 | -0.02(-0.06%) |
Jul 29, 2005 | 36.37 | 36.43 | 36.25 | 36.30 | 124,551 | -0.05(-0.12%) |
Jul 28, 2005 | 36.02 | 36.41 | 35.92 | 36.35 | 78,819 | +0.50(+1.40%) |
Jul 27, 2005 | 35.85 | 35.94 | 35.59 | 35.85 | 73,795 | +0.10(+0.27%) |
Jul 26, 2005 | 35.55 | 35.79 | 35.54 | 35.75 | 33,779 | +0.39(+1.11%) |
Jul 25, 2005 | 35.42 | 35.55 | 35.30 | 35.36 | 40,881 | +0.00(+0.00%) |
Jul 22, 2005 | 35.21 | 35.36 | 35.05 | 35.36 | 29,795 | +0.28(+0.79%) |
Jul 21, 2005 | 35.50 | 35.56 | 34.92 | 35.08 | 121,606 | -0.50(-1.41%) |
Jul 20, 2005 | 35.27 | 35.61 | 35.12 | 35.58 | 40,708 | +0.31(+0.88%) |
Jul 19, 2005 | 35.14 | 35.32 | 35.09 | 35.27 | 73,622 | +0.27(+0.76%) |
Jul 18, 2005 | 34.95 | 35.15 | 34.78 | 35.01 | 40,708 | +0.09(+0.26%) |
Jul 15, 2005 | 34.61 | 34.95 | 34.56 | 34.91 | 228,142 | +0.14(+0.42%) |
Jul 14, 2005 | 35.33 | 35.41 | 34.69 | 34.77 | 139,968 | -0.59(-1.67%) |
Jul 13, 2005 | 35.62 | 35.62 | 35.32 | 35.36 | 135,464 | -0.21(-0.58%) |
Jul 12, 2005 | 35.65 | 35.72 | 35.46 | 35.57 | 50,756 | -0.01(-0.02%) |
Jul 11, 2005 | 35.20 | 35.65 | 35.18 | 35.57 | 54,913 | +0.43(+1.22%) |
Jul 08, 2005 | 34.56 | 35.24 | 34.53 | 35.14 | 129,401 | +0.59(+1.70%) |
Jul 07, 2005 | 34.34 | 34.61 | 34.12 | 34.56 | 37,590 | +0.03(+0.10%) |
Jul 06, 2005 | 34.64 | 34.72 | 34.48 | 34.52 | 34,818 | -0.09(-0.25%) |
Jul 05, 2005 | 34.23 | 34.64 | 34.19 | 34.61 | 73,448 | +0.43(+1.27%) |