Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.34 | 34.64 | 33.39 | 34.22 | 43,401 | -0.24(-0.69%) |
Sep 29, 2005 | 33.81 | 34.64 | 33.75 | 34.46 | 87,897 | +0.06(+0.17%) |
Sep 28, 2005 | 34.82 | 34.93 | 33.33 | 34.40 | 47,284 | -0.65(-1.86%) |
Sep 27, 2005 | 35.05 | 35.35 | 34.40 | 35.05 | 15,332 | +0.00(+0.00%) |
Sep 26, 2005 | 35.17 | 35.50 | 34.99 | 35.05 | 24,691 | +0.06(+0.17%) |
Sep 23, 2005 | 34.99 | 35.47 | 34.70 | 34.99 | 28,269 | -0.53(-1.50%) |
Sep 22, 2005 | 35.59 | 35.77 | 34.70 | 35.53 | 16,732 | +0.18(+0.50%) |
Sep 21, 2005 | 35.23 | 35.65 | 35.17 | 35.35 | 15,390 | -0.24(-0.67%) |
Sep 20, 2005 | 36.36 | 36.42 | 34.46 | 35.59 | 33,301 | -0.77(-2.12%) |
Sep 19, 2005 | 35.88 | 36.42 | 35.77 | 36.36 | 16,277 | +0.47(+1.32%) |
Sep 16, 2005 | 36.60 | 36.65 | 35.72 | 35.88 | 20,099 | -0.53(-1.47%) |
Sep 15, 2005 | 36.77 | 36.77 | 35.65 | 36.42 | 18,476 | -0.24(-0.65%) |
Sep 14, 2005 | 35.88 | 36.89 | 35.35 | 36.65 | 57,020 | +0.95(+2.66%) |
Sep 13, 2005 | 35.59 | 35.77 | 35.05 | 35.71 | 90,626 | +0.83(+2.38%) |
Sep 12, 2005 | 33.57 | 35.17 | 33.21 | 34.88 | 177,705 | +1.90(+5.76%) |
Sep 09, 2005 | 41.04 | 41.04 | 32.56 | 32.98 | 678,992 | -11.15(-25.27%) |
Sep 08, 2005 | 45.97 | 46.14 | 44.01 | 44.13 | 6,912 | -1.84(-4.00%) |
Sep 07, 2005 | 44.25 | 46.44 | 44.07 | 45.97 | 3,763 | +1.13(+2.51%) |
Sep 06, 2005 | 43.65 | 45.43 | 43.30 | 44.84 | 4,635 | +0.77(+1.75%) |
Sep 02, 2005 | 43.65 | 44.07 | 43.65 | 44.07 | 2,072 | +0.06(+0.13%) |
Sep 01, 2005 | 43.59 | 44.01 | 43.00 | 44.01 | 5,819 | +0.42(+0.95%) |
Aug 31, 2005 | 42.82 | 43.89 | 42.70 | 43.59 | 11,124 | -0.06(-0.14%) |
Aug 30, 2005 | 42.88 | 44.01 | 42.88 | 43.65 | 4,701 | +0.95(+2.22%) |
Aug 29, 2005 | 43.06 | 43.06 | 42.41 | 42.70 | 5,892 | -0.47(-1.10%) |
Aug 26, 2005 | 44.31 | 44.31 | 43.00 | 43.18 | 5,270 | -1.01(-2.28%) |
Aug 25, 2005 | 45.37 | 45.37 | 43.00 | 44.19 | 10,600 | -0.59(-1.32%) |
Aug 24, 2005 | 43.18 | 45.26 | 43.00 | 44.78 | 5,915 | +1.42(+3.28%) |
Aug 23, 2005 | 43.59 | 43.71 | 43.00 | 43.36 | 8,802 | -0.30(-0.68%) |
Aug 22, 2005 | 44.48 | 45.49 | 43.36 | 43.65 | 4,908 | -1.13(-2.52%) |
Aug 19, 2005 | 44.54 | 45.37 | 43.18 | 44.78 | 3,867 | +0.59(+1.34%) |
Aug 18, 2005 | 44.60 | 44.60 | 43.71 | 44.19 | 4,981 | +0.12(+0.27%) |
Aug 17, 2005 | 43.71 | 44.38 | 43.71 | 44.07 | 2,436 | +0.18(+0.41%) |
Aug 16, 2005 | 45.31 | 45.31 | 43.24 | 43.89 | 15,484 | -1.42(-3.14%) |
Aug 15, 2005 | 45.67 | 45.67 | 44.90 | 45.31 | 5,125 | -0.59(-1.29%) |
Aug 12, 2005 | 45.02 | 45.97 | 44.90 | 45.91 | 6,497 | +0.83(+1.84%) |
Aug 11, 2005 | 45.08 | 45.37 | 44.84 | 45.08 | 17,597 | +0.00(+0.00%) |
Aug 10, 2005 | 45.79 | 46.09 | 44.66 | 45.08 | 7,606 | -0.18(-0.39%) |
Aug 09, 2005 | 44.72 | 45.43 | 44.54 | 45.26 | 3,107 | +0.77(+1.73%) |
Aug 08, 2005 | 45.97 | 45.97 | 44.42 | 44.48 | 5,897 | -1.01(-2.22%) |
Aug 05, 2005 | 46.09 | 46.38 | 45.14 | 45.49 | 6,380 | -0.65(-1.41%) |
Aug 04, 2005 | 47.45 | 47.45 | 45.91 | 46.14 | 16,179 | -1.25(-2.63%) |
Aug 03, 2005 | 47.15 | 47.51 | 45.97 | 47.39 | 14,452 | -0.06(-0.12%) |
Aug 02, 2005 | 47.15 | 47.69 | 47.15 | 47.45 | 17,118 | +0.00(+0.00%) |
Aug 01, 2005 | 47.51 | 47.56 | 47.15 | 47.45 | 3,022 | +0.00(+0.00%) |
Jul 29, 2005 | 46.80 | 48.64 | 46.80 | 47.45 | 11,503 | +0.53(+1.14%) |
Jul 28, 2005 | 46.86 | 47.45 | 46.86 | 46.92 | 7,970 | -0.53(-1.12%) |
Jul 27, 2005 | 48.04 | 48.04 | 47.15 | 47.45 | 7,935 | -0.42(-0.87%) |
Jul 26, 2005 | 47.21 | 47.87 | 47.21 | 47.87 | 5,560 | +0.65(+1.38%) |
Jul 25, 2005 | 47.45 | 47.51 | 46.44 | 47.21 | 9,794 | -0.47(-1.00%) |
Jul 22, 2005 | 45.20 | 47.75 | 45.08 | 47.69 | 17,412 | +2.02(+4.42%) |
Jul 21, 2005 | 45.14 | 45.91 | 44.99 | 45.67 | 9,454 | +0.71(+1.58%) |
Jul 20, 2005 | 44.19 | 45.85 | 44.07 | 44.96 | 10,565 | +1.01(+2.29%) |
Jul 19, 2005 | 43.48 | 44.90 | 43.48 | 43.95 | 15,128 | +0.53(+1.23%) |
Jul 18, 2005 | 42.41 | 44.19 | 42.41 | 43.42 | 13,695 | +0.42(+0.97%) |
Jul 15, 2005 | 42.29 | 43.18 | 42.23 | 43.00 | 3,724 | +0.47(+1.12%) |
Jul 14, 2005 | 42.41 | 42.94 | 42.17 | 42.53 | 11,395 | +0.12(+0.28%) |
Jul 13, 2005 | 44.07 | 44.07 | 42.41 | 42.41 | 21,115 | -1.72(-3.90%) |
Jul 12, 2005 | 43.59 | 44.19 | 43.48 | 44.13 | 17,628 | +0.42(+0.95%) |
Jul 11, 2005 | 44.01 | 45.20 | 43.65 | 43.71 | 18,437 | -0.83(-1.86%) |
Jul 08, 2005 | 44.48 | 45.02 | 44.48 | 44.54 | 8,127 | -0.65(-1.44%) |
Jul 07, 2005 | 44.90 | 45.31 | 44.25 | 45.20 | 20,613 | -0.06(-0.13%) |
Jul 06, 2005 | 44.42 | 45.37 | 44.19 | 45.26 | 7,906 | +0.89(+2.01%) |
Jul 05, 2005 | 45.14 | 45.37 | 44.19 | 44.37 | 12,864 | -0.89(-1.97%) |