Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.17 | 35.48 | 34.87 | 35.38 | 1,369,318 | +0.24(+0.68%) |
Sep 29, 2005 | 34.16 | 35.16 | 33.98 | 35.15 | 1,339,681 | +0.95(+2.76%) |
Sep 28, 2005 | 34.72 | 34.78 | 33.98 | 34.20 | 883,880 | -0.32(-0.93%) |
Sep 27, 2005 | 34.33 | 34.69 | 34.19 | 34.52 | 1,458,199 | +0.13(+0.37%) |
Sep 26, 2005 | 34.30 | 34.52 | 34.20 | 34.40 | 1,604,802 | +0.20(+0.57%) |
Sep 23, 2005 | 34.20 | 34.47 | 33.52 | 34.20 | 1,069,055 | +0.45(+1.33%) |
Sep 22, 2005 | 33.75 | 33.81 | 33.32 | 33.75 | 1,100,945 | +0.11(+0.31%) |
Sep 21, 2005 | 33.87 | 33.94 | 33.44 | 33.65 | 1,621,565 | -0.50(-1.46%) |
Sep 20, 2005 | 34.47 | 35.24 | 33.98 | 34.15 | 2,254,455 | -0.41(-1.18%) |
Sep 19, 2005 | 34.55 | 34.71 | 34.36 | 34.55 | 1,164,751 | +0.00(+0.00%) |
Sep 16, 2005 | 34.35 | 34.85 | 33.97 | 34.55 | 4,221,784 | +0.58(+1.71%) |
Sep 15, 2005 | 34.03 | 34.28 | 33.82 | 33.97 | 1,494,416 | -0.20(-0.57%) |
Sep 14, 2005 | 34.26 | 34.34 | 34.04 | 34.17 | 750,716 | -0.04(-0.12%) |
Sep 13, 2005 | 34.89 | 34.89 | 34.21 | 34.21 | 1,155,491 | -0.60(-1.73%) |
Sep 12, 2005 | 34.98 | 35.28 | 34.66 | 34.81 | 1,008,130 | -0.13(-0.36%) |
Sep 09, 2005 | 34.82 | 35.01 | 34.71 | 34.94 | 908,980 | +0.06(+0.18%) |
Sep 08, 2005 | 35.06 | 35.24 | 34.75 | 34.87 | 1,066,443 | -0.23(-0.66%) |
Sep 07, 2005 | 35.57 | 35.57 | 35.03 | 35.10 | 1,159,419 | -0.62(-1.72%) |
Sep 06, 2005 | 35.16 | 35.80 | 35.10 | 35.72 | 1,224,661 | +0.59(+1.69%) |
Sep 02, 2005 | 35.35 | 35.52 | 35.11 | 35.13 | 1,081,083 | -0.30(-0.85%) |
Sep 01, 2005 | 34.77 | 35.56 | 34.66 | 35.43 | 1,342,130 | +0.54(+1.54%) |
Aug 31, 2005 | 34.79 | 34.89 | 34.24 | 34.89 | 1,773,567 | +0.22(+0.63%) |
Aug 30, 2005 | 35.03 | 35.03 | 34.49 | 34.67 | 921,889 | -0.45(-1.30%) |
Aug 29, 2005 | 34.89 | 35.17 | 34.45 | 35.13 | 881,922 | +0.19(+0.54%) |
Aug 26, 2005 | 35.36 | 35.45 | 34.71 | 34.94 | 1,535,937 | -0.55(-1.54%) |
Aug 25, 2005 | 35.11 | 35.54 | 35.11 | 35.48 | 1,785,402 | +0.32(+0.92%) |
Aug 24, 2005 | 35.34 | 35.60 | 35.13 | 35.16 | 1,822,188 | -0.16(-0.46%) |
Aug 23, 2005 | 35.64 | 35.65 | 35.28 | 35.32 | 935,505 | -0.24(-0.69%) |
Aug 22, 2005 | 35.51 | 35.90 | 35.38 | 35.57 | 1,090,776 | +0.22(+0.63%) |
Aug 19, 2005 | 35.08 | 35.43 | 34.89 | 35.34 | 1,613,720 | +0.50(+1.43%) |
Aug 18, 2005 | 34.72 | 35.06 | 34.59 | 34.85 | 1,286,780 | +0.10(+0.30%) |
Aug 17, 2005 | 34.37 | 34.80 | 34.24 | 34.74 | 1,420,913 | +0.35(+1.02%) |
Aug 16, 2005 | 35.07 | 35.07 | 34.36 | 34.39 | 1,133,601 | -0.66(-1.88%) |
Aug 15, 2005 | 35.02 | 35.16 | 34.66 | 35.05 | 1,137,842 | +0.06(+0.18%) |
Aug 12, 2005 | 35.03 | 35.14 | 34.59 | 34.99 | 1,230,965 | +0.00(+0.00%) |
Aug 11, 2005 | 34.68 | 34.99 | 34.58 | 34.99 | 964,537 | +0.30(+0.87%) |
Aug 10, 2005 | 35.00 | 35.22 | 34.60 | 34.68 | 1,371,811 | -0.01(-0.04%) |
Aug 09, 2005 | 34.69 | 35.00 | 34.61 | 34.70 | 917,099 | +0.12(+0.34%) |
Aug 08, 2005 | 34.65 | 34.78 | 34.50 | 34.58 | 942,982 | +0.07(+0.20%) |
Aug 05, 2005 | 34.86 | 34.96 | 34.37 | 34.51 | 1,101,029 | -0.37(-1.06%) |
Aug 04, 2005 | 35.07 | 35.13 | 34.78 | 34.88 | 1,904,903 | -0.30(-0.86%) |
Aug 03, 2005 | 35.38 | 35.42 | 35.09 | 35.18 | 1,113,031 | -0.21(-0.59%) |
Aug 02, 2005 | 35.52 | 35.68 | 35.37 | 35.39 | 942,579 | -0.04(-0.12%) |
Aug 01, 2005 | 35.74 | 35.77 | 35.24 | 35.43 | 914,029 | -0.13(-0.35%) |
Jul 29, 2005 | 35.81 | 35.94 | 35.45 | 35.56 | 1,328,677 | -0.27(-0.76%) |
Jul 28, 2005 | 35.69 | 36.03 | 35.59 | 35.83 | 1,015,956 | +0.29(+0.83%) |
Jul 27, 2005 | 35.66 | 35.76 | 35.35 | 35.54 | 984,968 | -0.13(-0.35%) |
Jul 26, 2005 | 35.52 | 35.80 | 35.39 | 35.66 | 1,176,012 | +0.13(+0.37%) |
Jul 25, 2005 | 35.91 | 35.91 | 35.51 | 35.53 | 1,791,427 | -0.31(-0.88%) |
Jul 22, 2005 | 35.51 | 36.08 | 35.24 | 35.85 | 2,790,640 | +0.69(+1.95%) |
Jul 21, 2005 | 35.25 | 35.38 | 35.02 | 35.16 | 1,748,815 | -0.13(-0.36%) |
Jul 20, 2005 | 34.80 | 35.40 | 34.56 | 35.29 | 2,578,073 | +0.84(+2.44%) |
Jul 19, 2005 | 34.30 | 34.59 | 34.09 | 34.45 | 1,056,706 | +0.13(+0.39%) |
Jul 18, 2005 | 34.07 | 34.45 | 34.07 | 34.31 | 1,047,711 | +0.05(+0.14%) |
Jul 15, 2005 | 34.08 | 34.33 | 33.79 | 34.26 | 1,984,473 | +0.20(+0.60%) |
Jul 14, 2005 | 34.12 | 34.40 | 33.84 | 34.06 | 3,113,381 | -0.11(-0.33%) |
Jul 13, 2005 | 33.68 | 34.29 | 33.65 | 34.17 | 2,255,688 | +0.49(+1.45%) |
Jul 12, 2005 | 33.20 | 33.83 | 33.14 | 33.68 | 1,398,813 | +0.44(+1.33%) |
Jul 11, 2005 | 33.05 | 33.24 | 32.75 | 33.24 | 1,196,902 | +0.45(+1.39%) |
Jul 08, 2005 | 32.37 | 32.91 | 32.29 | 32.79 | 1,304,824 | +0.45(+1.39%) |
Jul 07, 2005 | 32.20 | 32.54 | 32.06 | 32.34 | 1,378,921 | -0.22(-0.69%) |
Jul 06, 2005 | 32.87 | 33.07 | 32.52 | 32.56 | 1,112,991 | -0.34(-1.02%) |
Jul 05, 2005 | 32.27 | 32.92 | 32.13 | 32.90 | 1,428,003 | +0.59(+1.82%) |