Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.82 | 36.19 | 35.74 | 36.05 | 55,724 | +0.30(+0.84%) |
Sep 29, 2005 | 35.59 | 35.83 | 35.34 | 35.75 | 70,191 | +0.21(+0.59%) |
Sep 28, 2005 | 35.50 | 35.67 | 35.36 | 35.54 | 73,406 | +0.14(+0.40%) |
Sep 27, 2005 | 35.49 | 35.62 | 35.21 | 35.40 | 55,590 | -0.09(-0.25%) |
Sep 26, 2005 | 35.71 | 35.71 | 35.36 | 35.49 | 110,377 | +0.08(+0.23%) |
Sep 23, 2005 | 35.41 | 35.50 | 34.95 | 35.41 | 91,088 | -0.01(-0.02%) |
Sep 22, 2005 | 35.32 | 35.50 | 35.15 | 35.42 | 87,069 | -0.02(-0.06%) |
Sep 21, 2005 | 35.83 | 35.83 | 35.30 | 35.44 | 145,741 | -0.28(-0.79%) |
Sep 20, 2005 | 36.42 | 36.65 | 35.68 | 35.72 | 79,032 | -0.62(-1.70%) |
Sep 19, 2005 | 36.68 | 36.73 | 36.31 | 36.34 | 35,899 | -0.21(-0.57%) |
Sep 16, 2005 | 36.56 | 36.67 | 36.39 | 36.55 | 53,045 | +0.39(+1.07%) |
Sep 15, 2005 | 36.43 | 36.43 | 36.12 | 36.16 | 55,054 | -0.15(-0.41%) |
Sep 14, 2005 | 36.28 | 36.48 | 36.18 | 36.31 | 56,528 | +0.17(+0.48%) |
Sep 13, 2005 | 36.62 | 36.62 | 36.14 | 36.14 | 237,097 | -0.52(-1.43%) |
Sep 12, 2005 | 36.65 | 36.66 | 36.45 | 36.66 | 343,858 | +0.07(+0.18%) |
Sep 09, 2005 | 36.29 | 36.59 | 36.18 | 36.59 | 118,950 | +0.49(+1.36%) |
Sep 08, 2005 | 36.24 | 36.29 | 36.06 | 36.10 | 62,288 | -0.08(-0.23%) |
Sep 07, 2005 | 35.95 | 36.23 | 35.92 | 36.18 | 185,123 | +0.28(+0.77%) |
Sep 06, 2005 | 35.72 | 35.92 | 35.72 | 35.91 | 39,650 | +0.16(+0.44%) |
Sep 02, 2005 | 36.03 | 36.03 | 35.67 | 35.75 | 62,690 | -0.10(-0.27%) |
Sep 01, 2005 | 35.82 | 36.09 | 35.82 | 35.85 | 123,638 | +0.11(+0.31%) |
Aug 31, 2005 | 35.27 | 35.74 | 35.27 | 35.74 | 87,739 | +0.42(+1.18%) |
Aug 30, 2005 | 35.35 | 35.47 | 35.14 | 35.32 | 108,636 | -0.24(-0.67%) |
Aug 29, 2005 | 35.21 | 35.58 | 34.97 | 35.56 | 106,358 | +0.25(+0.70%) |
Aug 26, 2005 | 35.45 | 35.51 | 35.13 | 35.31 | 42,329 | -0.19(-0.55%) |
Aug 25, 2005 | 35.42 | 35.59 | 35.30 | 35.50 | 282,373 | +0.08(+0.23%) |
Aug 24, 2005 | 35.68 | 35.85 | 35.38 | 35.42 | 108,100 | -0.40(-1.10%) |
Aug 23, 2005 | 36.39 | 36.39 | 35.82 | 35.82 | 70,995 | -0.60(-1.64%) |
Aug 22, 2005 | 36.48 | 36.80 | 36.33 | 36.42 | 404,003 | +0.07(+0.21%) |
Aug 19, 2005 | 36.34 | 36.59 | 36.27 | 36.34 | 43,936 | +0.08(+0.23%) |
Aug 18, 2005 | 36.44 | 36.48 | 36.24 | 36.26 | 225,979 | -0.35(-0.96%) |
Aug 17, 2005 | 36.65 | 36.78 | 36.54 | 36.61 | 40,989 | -0.09(-0.24%) |
Aug 16, 2005 | 37.33 | 37.33 | 36.70 | 36.70 | 56,126 | -0.78(-2.07%) |
Aug 15, 2005 | 37.53 | 37.55 | 37.15 | 37.48 | 30,675 | -0.05(-0.14%) |
Aug 12, 2005 | 37.76 | 37.76 | 37.22 | 37.53 | 40,052 | -0.19(-0.49%) |
Aug 11, 2005 | 37.54 | 37.89 | 37.52 | 37.71 | 68,851 | +0.35(+0.94%) |
Aug 10, 2005 | 37.25 | 37.69 | 37.18 | 37.36 | 56,126 | +0.25(+0.66%) |
Aug 09, 2005 | 37.09 | 37.27 | 37.03 | 37.12 | 51,973 | +0.18(+0.49%) |
Aug 08, 2005 | 37.31 | 37.31 | 36.91 | 36.94 | 92,159 | +0.03(+0.08%) |
Aug 05, 2005 | 37.04 | 37.21 | 36.80 | 36.91 | 44,606 | -0.22(-0.60%) |
Aug 04, 2005 | 37.60 | 37.60 | 37.07 | 37.13 | 40,721 | -0.43(-1.13%) |
Aug 03, 2005 | 37.38 | 37.56 | 37.29 | 37.56 | 64,833 | +0.25(+0.66%) |
Aug 02, 2005 | 36.88 | 37.55 | 36.88 | 37.31 | 47,285 | +0.45(+1.22%) |
Aug 01, 2005 | 36.95 | 37.05 | 36.75 | 36.86 | 52,375 | -0.06(-0.16%) |
Jul 29, 2005 | 37.24 | 37.33 | 36.89 | 36.92 | 44,204 | -0.14(-0.38%) |
Jul 28, 2005 | 36.64 | 37.16 | 36.64 | 37.07 | 68,316 | +0.51(+1.39%) |
Jul 27, 2005 | 36.45 | 36.65 | 36.37 | 36.56 | 53,983 | +0.22(+0.62%) |
Jul 26, 2005 | 36.38 | 36.41 | 36.12 | 36.33 | 55,456 | -0.46(-1.26%) |
Jul 25, 2005 | 37.21 | 37.33 | 36.75 | 36.80 | 36,435 | -0.33(-0.88%) |
Jul 22, 2005 | 36.80 | 37.21 | 36.80 | 37.12 | 42,731 | +0.25(+0.69%) |
Jul 21, 2005 | 36.97 | 37.18 | 36.77 | 36.87 | 71,263 | -0.10(-0.26%) |
Jul 20, 2005 | 36.26 | 37.02 | 36.26 | 36.97 | 84,926 | +0.59(+1.62%) |
Jul 19, 2005 | 36.29 | 36.45 | 35.72 | 36.38 | 515,318 | +0.66(+1.84%) |
Jul 18, 2005 | 35.65 | 35.94 | 35.65 | 35.72 | 68,182 | -0.04(-0.12%) |
Jul 15, 2005 | 35.76 | 35.84 | 35.65 | 35.76 | 28,398 | +0.00(+0.01%) |
Jul 14, 2005 | 35.91 | 36.21 | 35.76 | 35.76 | 123,772 | -0.06(-0.17%) |
Jul 13, 2005 | 35.91 | 36.03 | 35.67 | 35.82 | 97,919 | -0.17(-0.48%) |
Jul 12, 2005 | 35.99 | 36.15 | 35.70 | 35.99 | 159,806 | +0.02(+0.06%) |
Jul 11, 2005 | 35.58 | 36.03 | 35.57 | 35.97 | 193,830 | +0.49(+1.39%) |
Jul 08, 2005 | 34.99 | 35.50 | 34.95 | 35.48 | 55,322 | +0.66(+1.89%) |
Jul 07, 2005 | 34.46 | 34.82 | 34.27 | 34.82 | 50,098 | +0.13(+0.37%) |
Jul 06, 2005 | 34.75 | 34.94 | 34.66 | 34.69 | 164,762 | -0.13(-0.36%) |
Jul 05, 2005 | 34.73 | 34.83 | 34.48 | 34.82 | 219,415 | +0.16(+0.47%) |