Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.68 | 35.88 | 35.44 | 35.74 | 771,896 | -0.06(-0.17%) |
Sep 29, 2005 | 35.07 | 35.81 | 34.84 | 35.81 | 1,078,530 | +0.65(+1.86%) |
Sep 28, 2005 | 35.25 | 35.33 | 34.98 | 35.15 | 855,285 | +0.15(+0.43%) |
Sep 27, 2005 | 35.31 | 35.37 | 34.85 | 35.00 | 818,320 | -0.34(-0.97%) |
Sep 26, 2005 | 35.49 | 35.66 | 35.16 | 35.35 | 601,334 | +0.11(+0.31%) |
Sep 23, 2005 | 35.24 | 35.47 | 34.98 | 35.24 | 1,257,678 | +0.08(+0.23%) |
Sep 22, 2005 | 35.00 | 35.22 | 34.73 | 35.15 | 654,016 | +0.01(+0.04%) |
Sep 21, 2005 | 35.36 | 35.32 | 35.05 | 35.14 | 1,398,552 | -0.22(-0.62%) |
Sep 20, 2005 | 35.51 | 36.02 | 35.35 | 35.36 | 977,677 | -0.14(-0.41%) |
Sep 19, 2005 | 35.85 | 35.85 | 35.39 | 35.50 | 753,996 | -0.40(-1.11%) |
Sep 16, 2005 | 35.73 | 35.90 | 35.53 | 35.90 | 1,092,355 | +0.36(+1.01%) |
Sep 15, 2005 | 35.39 | 35.57 | 35.36 | 35.55 | 860,815 | +0.16(+0.45%) |
Sep 14, 2005 | 35.21 | 35.44 | 35.04 | 35.39 | 1,046,367 | +0.14(+0.41%) |
Sep 13, 2005 | 35.17 | 35.55 | 35.11 | 35.24 | 1,104,871 | -0.10(-0.29%) |
Sep 12, 2005 | 35.20 | 35.44 | 35.06 | 35.35 | 1,044,621 | +0.08(+0.21%) |
Sep 09, 2005 | 34.97 | 35.29 | 34.90 | 35.27 | 709,463 | +0.37(+1.06%) |
Sep 08, 2005 | 35.00 | 35.00 | 34.75 | 34.90 | 900,254 | -0.10(-0.29%) |
Sep 07, 2005 | 34.83 | 35.04 | 34.65 | 35.00 | 1,224,934 | +0.32(+0.93%) |
Sep 06, 2005 | 34.38 | 34.70 | 34.34 | 34.68 | 569,171 | +0.46(+1.35%) |
Sep 02, 2005 | 34.33 | 34.49 | 33.96 | 34.22 | 885,847 | -0.04(-0.12%) |
Sep 01, 2005 | 33.99 | 34.36 | 33.84 | 34.26 | 906,221 | +0.19(+0.54%) |
Aug 31, 2005 | 34.11 | 34.11 | 33.60 | 34.08 | 1,529,967 | +0.11(+0.32%) |
Aug 30, 2005 | 34.31 | 34.31 | 33.71 | 33.97 | 1,193,063 | -0.34(-0.98%) |
Aug 29, 2005 | 34.30 | 34.36 | 33.76 | 34.30 | 1,086,825 | +0.02(+0.06%) |
Aug 26, 2005 | 34.45 | 34.44 | 34.18 | 34.28 | 911,315 | -0.16(-0.48%) |
Aug 25, 2005 | 34.23 | 34.47 | 34.22 | 34.45 | 765,201 | +0.23(+0.66%) |
Aug 24, 2005 | 34.43 | 34.51 | 34.15 | 34.22 | 1,051,461 | -0.30(-0.88%) |
Aug 23, 2005 | 34.65 | 34.70 | 34.38 | 34.52 | 846,699 | -0.09(-0.26%) |
Aug 22, 2005 | 34.52 | 34.71 | 34.44 | 34.61 | 1,572,607 | +0.08(+0.22%) |
Aug 19, 2005 | 34.67 | 34.68 | 34.50 | 34.54 | 636,261 | +0.03(+0.08%) |
Aug 18, 2005 | 34.55 | 34.60 | 34.23 | 34.51 | 1,089,153 | -0.05(-0.16%) |
Aug 17, 2005 | 34.56 | 34.75 | 34.23 | 34.56 | 671,916 | +0.00(+0.00%) |
Aug 16, 2005 | 34.68 | 34.78 | 34.47 | 34.56 | 621,999 | -0.19(-0.55%) |
Aug 15, 2005 | 34.36 | 35.00 | 34.30 | 34.76 | 1,099,486 | +0.30(+0.88%) |
Aug 12, 2005 | 34.60 | 34.65 | 34.32 | 34.45 | 796,491 | -0.15(-0.44%) |
Aug 11, 2005 | 34.30 | 34.62 | 34.12 | 34.60 | 1,124,226 | +0.49(+1.43%) |
Aug 10, 2005 | 34.23 | 34.38 | 34.01 | 34.12 | 1,689,614 | +0.14(+0.42%) |
Aug 09, 2005 | 33.64 | 34.14 | 33.57 | 33.97 | 1,277,471 | +0.43(+1.29%) |
Aug 08, 2005 | 33.53 | 33.70 | 33.40 | 33.54 | 1,235,703 | +0.29(+0.87%) |
Aug 05, 2005 | 34.01 | 34.01 | 33.18 | 33.25 | 1,745,498 | -0.80(-2.36%) |
Aug 04, 2005 | 34.75 | 34.76 | 33.99 | 34.05 | 1,629,947 | -0.69(-2.00%) |
Aug 03, 2005 | 34.01 | 34.84 | 34.01 | 34.75 | 2,235,210 | +0.53(+1.55%) |
Aug 02, 2005 | 33.67 | 34.45 | 33.49 | 34.22 | 4,253,434 | +0.99(+2.98%) |
Aug 01, 2005 | 33.23 | 33.50 | 32.89 | 33.23 | 1,659,780 | +0.04(+0.12%) |
Jul 29, 2005 | 33.17 | 33.40 | 33.02 | 33.19 | 1,959,283 | +0.12(+0.35%) |
Jul 28, 2005 | 32.90 | 33.15 | 32.64 | 33.07 | 979,132 | +0.38(+1.16%) |
Jul 27, 2005 | 32.13 | 32.79 | 32.12 | 32.69 | 884,100 | +0.66(+2.06%) |
Jul 26, 2005 | 32.18 | 32.27 | 32.01 | 32.03 | 1,260,443 | -0.16(-0.49%) |
Jul 25, 2005 | 32.44 | 32.58 | 32.19 | 32.19 | 685,887 | -0.25(-0.76%) |
Jul 22, 2005 | 32.52 | 32.63 | 32.23 | 32.44 | 853,393 | -0.16(-0.51%) |
Jul 21, 2005 | 32.90 | 32.96 | 32.41 | 32.60 | 979,423 | -0.27(-0.84%) |
Jul 20, 2005 | 32.85 | 32.90 | 32.52 | 32.88 | 875,368 | +0.03(+0.08%) |
Jul 19, 2005 | 32.84 | 33.13 | 32.79 | 32.85 | 1,376,141 | +0.08(+0.25%) |
Jul 18, 2005 | 32.49 | 32.82 | 32.32 | 32.77 | 854,703 | +0.16(+0.48%) |
Jul 15, 2005 | 32.69 | 32.82 | 32.49 | 32.61 | 808,133 | -0.08(-0.23%) |
Jul 14, 2005 | 32.78 | 33.14 | 32.58 | 32.69 | 913,497 | -0.08(-0.23%) |
Jul 13, 2005 | 32.66 | 32.84 | 32.62 | 32.76 | 1,057,137 | +0.15(+0.46%) |
Jul 12, 2005 | 32.36 | 32.61 | 32.21 | 32.61 | 1,603,460 | +0.25(+0.76%) |
Jul 11, 2005 | 32.58 | 32.69 | 32.23 | 32.36 | 2,041,654 | -0.25(-0.76%) |
Jul 08, 2005 | 32.50 | 32.89 | 32.43 | 32.61 | 1,364,498 | +0.11(+0.34%) |
Jul 07, 2005 | 32.78 | 32.78 | 32.23 | 32.50 | 3,050,183 | -0.89(-2.65%) |
Jul 06, 2005 | 33.34 | 33.48 | 33.31 | 33.39 | 974,621 | +0.05(+0.17%) |
Jul 05, 2005 | 32.74 | 33.44 | 32.61 | 33.33 | 2,342,466 | +0.58(+1.76%) |