Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.13 | 33.22 | 33.00 | 33.19 | 809,000 | -0.19(-0.57%) |
Sep 29, 2005 | 33.22 | 33.45 | 33.04 | 33.38 | 773,900 | -0.15(-0.45%) |
Sep 28, 2005 | 33.29 | 33.77 | 33.25 | 33.53 | 1,027,800 | -0.50(-1.47%) |
Sep 27, 2005 | 33.83 | 34.03 | 33.61 | 34.03 | 787,600 | +0.20(+0.59%) |
Sep 26, 2005 | 33.79 | 33.93 | 33.75 | 33.83 | 638,300 | +0.12(+0.36%) |
Sep 23, 2005 | 33.71 | 33.89 | 33.47 | 33.71 | 972,400 | -0.24(-0.71%) |
Sep 22, 2005 | 34.75 | 34.80 | 33.95 | 33.95 | 2,391,300 | -2.02(-5.62%) |
Sep 21, 2005 | 35.98 | 36.12 | 35.73 | 35.97 | 693,100 | +0.00(+0.00%) |
Sep 20, 2005 | 36.40 | 36.41 | 35.94 | 35.97 | 744,600 | -0.58(-1.59%) |
Sep 19, 2005 | 36.49 | 36.70 | 36.40 | 36.55 | 490,300 | -0.15(-0.41%) |
Sep 16, 2005 | 36.30 | 36.74 | 36.30 | 36.70 | 561,400 | +0.40(+1.10%) |
Sep 15, 2005 | 36.45 | 36.69 | 36.30 | 36.30 | 636,400 | +0.40(+1.11%) |
Sep 14, 2005 | 36.01 | 36.15 | 35.75 | 35.90 | 384,700 | -0.50(-1.37%) |
Sep 13, 2005 | 36.45 | 36.53 | 36.27 | 36.40 | 587,400 | +0.21(+0.58%) |
Sep 12, 2005 | 36.26 | 36.40 | 36.14 | 36.19 | 476,600 | -0.12(-0.33%) |
Sep 09, 2005 | 35.82 | 36.39 | 35.75 | 36.31 | 715,500 | +0.81(+2.28%) |
Sep 08, 2005 | 35.42 | 35.58 | 35.36 | 35.50 | 303,500 | -0.08(-0.22%) |
Sep 07, 2005 | 35.52 | 35.61 | 35.41 | 35.58 | 502,400 | +0.12(+0.34%) |
Sep 06, 2005 | 34.77 | 35.60 | 34.75 | 35.46 | 1,156,100 | +1.37(+4.02%) |
Sep 02, 2005 | 33.85 | 34.09 | 33.85 | 34.09 | 365,400 | +0.23(+0.68%) |
Sep 01, 2005 | 33.52 | 33.89 | 33.52 | 33.86 | 586,900 | +0.24(+0.71%) |
Aug 31, 2005 | 33.18 | 33.62 | 33.00 | 33.62 | 464,300 | +0.62(+1.88%) |
Aug 30, 2005 | 33.05 | 33.11 | 32.87 | 33.00 | 383,800 | -0.43(-1.29%) |
Aug 29, 2005 | 33.28 | 33.50 | 33.18 | 33.43 | 394,500 | -0.23(-0.68%) |
Aug 26, 2005 | 33.88 | 33.92 | 33.61 | 33.66 | 498,200 | +0.06(+0.18%) |
Aug 25, 2005 | 33.33 | 33.63 | 33.33 | 33.60 | 462,900 | +0.27(+0.81%) |
Aug 24, 2005 | 33.55 | 33.74 | 33.26 | 33.33 | 476,500 | -0.77(-2.26%) |
Aug 23, 2005 | 33.84 | 34.10 | 33.80 | 34.10 | 442,800 | +0.01(+0.03%) |
Aug 22, 2005 | 33.80 | 34.13 | 33.80 | 34.09 | 455,200 | +0.63(+1.88%) |
Aug 19, 2005 | 33.34 | 33.55 | 33.30 | 33.46 | 327,600 | -0.13(-0.39%) |
Aug 18, 2005 | 33.65 | 33.71 | 33.32 | 33.59 | 725,400 | -0.41(-1.21%) |
Aug 17, 2005 | 33.80 | 34.05 | 33.61 | 34.00 | 503,500 | +0.37(+1.10%) |
Aug 16, 2005 | 33.82 | 33.85 | 33.59 | 33.63 | 487,800 | -0.52(-1.52%) |
Aug 15, 2005 | 33.96 | 34.20 | 33.77 | 34.15 | 360,000 | +0.20(+0.59%) |
Aug 12, 2005 | 33.75 | 34.08 | 33.66 | 33.95 | 459,400 | -0.62(-1.79%) |
Aug 11, 2005 | 34.33 | 34.59 | 34.33 | 34.57 | 690,800 | +0.34(+0.99%) |
Aug 10, 2005 | 34.04 | 34.50 | 34.04 | 34.23 | 999,300 | +0.69(+2.06%) |
Aug 09, 2005 | 33.50 | 33.59 | 33.38 | 33.54 | 543,800 | +0.39(+1.18%) |
Aug 08, 2005 | 33.05 | 33.41 | 33.05 | 33.15 | 382,200 | -0.03(-0.09%) |
Aug 05, 2005 | 33.10 | 33.27 | 33.09 | 33.18 | 700,300 | -0.17(-0.51%) |
Aug 04, 2005 | 33.53 | 33.60 | 33.32 | 33.35 | 440,000 | -0.26(-0.77%) |
Aug 03, 2005 | 33.50 | 33.64 | 33.39 | 33.61 | 748,300 | +0.28(+0.84%) |
Aug 02, 2005 | 33.10 | 33.33 | 33.08 | 33.33 | 1,320,600 | +0.70(+2.15%) |
Aug 01, 2005 | 32.65 | 32.75 | 32.57 | 32.63 | 543,900 | +0.12(+0.37%) |
Jul 29, 2005 | 32.55 | 32.73 | 32.46 | 32.51 | 1,245,200 | +0.06(+0.18%) |
Jul 28, 2005 | 32.85 | 32.95 | 32.38 | 32.45 | 3,286,800 | -1.70(-4.98%) |
Jul 27, 2005 | 34.00 | 34.26 | 33.91 | 34.15 | 435,200 | +0.11(+0.32%) |
Jul 26, 2005 | 34.12 | 34.14 | 33.88 | 34.04 | 612,400 | -0.36(-1.05%) |
Jul 25, 2005 | 34.25 | 34.53 | 34.22 | 34.40 | 803,400 | -0.23(-0.66%) |
Jul 22, 2005 | 34.65 | 34.75 | 34.60 | 34.63 | 441,000 | -0.45(-1.28%) |
Jul 21, 2005 | 35.15 | 35.31 | 34.93 | 35.08 | 521,100 | -0.44(-1.24%) |
Jul 20, 2005 | 35.30 | 35.52 | 35.00 | 35.52 | 466,300 | -0.09(-0.25%) |
Jul 19, 2005 | 35.37 | 35.62 | 35.37 | 35.61 | 807,600 | +0.24(+0.68%) |
Jul 18, 2005 | 35.30 | 35.38 | 35.17 | 35.37 | 866,900 | -0.12(-0.34%) |
Jul 15, 2005 | 35.25 | 35.61 | 35.25 | 35.49 | 493,900 | -0.16(-0.45%) |
Jul 14, 2005 | 35.53 | 35.83 | 35.53 | 35.65 | 959,200 | +0.27(+0.76%) |
Jul 13, 2005 | 35.30 | 35.44 | 35.20 | 35.38 | 596,200 | -0.13(-0.37%) |
Jul 12, 2005 | 35.10 | 35.65 | 35.10 | 35.51 | 950,100 | +0.56(+1.60%) |
Jul 11, 2005 | 34.68 | 35.06 | 34.68 | 34.95 | 494,800 | +0.07(+0.20%) |
Jul 08, 2005 | 34.42 | 34.90 | 34.42 | 34.88 | 434,500 | +0.30(+0.87%) |
Jul 07, 2005 | 34.25 | 34.66 | 34.20 | 34.58 | 717,300 | -0.06(-0.17%) |
Jul 06, 2005 | 34.56 | 34.79 | 34.56 | 34.64 | 475,500 | +0.35(+1.02%) |
Jul 05, 2005 | 34.10 | 34.52 | 34.03 | 34.29 | 479,000 | -0.24(-0.70%) |