Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 38.15 | 38.42 | 37.33 | 37.37 | 815,958 | -0.72(-1.90%) |
Sep 29, 2005 | 37.71 | 38.48 | 37.51 | 38.09 | 1,040,019 | +0.63(+1.67%) |
Sep 28, 2005 | 37.24 | 37.55 | 36.48 | 37.47 | 1,247,615 | +0.31(+0.83%) |
Sep 27, 2005 | 37.85 | 38.11 | 36.68 | 37.16 | 1,482,125 | -1.14(-2.99%) |
Sep 26, 2005 | 37.25 | 38.77 | 36.26 | 38.30 | 2,110,815 | +0.77(+2.06%) |
Sep 23, 2005 | 37.57 | 37.86 | 37.19 | 37.53 | 989,029 | -1.15(-2.98%) |
Sep 22, 2005 | 38.44 | 38.86 | 37.56 | 38.68 | 1,919,914 | +0.49(+1.29%) |
Sep 21, 2005 | 36.74 | 38.39 | 37.18 | 38.19 | 1,181,975 | +1.46(+3.98%) |
Sep 20, 2005 | 36.73 | 38.30 | 36.72 | 36.73 | 1,267,943 | -1.40(-3.67%) |
Sep 19, 2005 | 38.13 | 38.74 | 37.56 | 38.13 | 2,373,489 | +0.93(+2.51%) |
Sep 16, 2005 | 37.24 | 37.42 | 36.68 | 37.19 | 2,711,797 | +1.54(+4.32%) |
Sep 15, 2005 | 35.53 | 35.71 | 35.13 | 35.65 | 1,108,839 | +0.52(+1.48%) |
Sep 14, 2005 | 34.61 | 35.13 | 34.47 | 35.13 | 1,389,116 | +1.07(+3.13%) |
Sep 13, 2005 | 34.08 | 34.34 | 33.66 | 34.07 | 642,886 | -0.33(-0.95%) |
Sep 12, 2005 | 34.16 | 34.54 | 33.80 | 34.39 | 754,065 | +0.25(+0.72%) |
Sep 09, 2005 | 33.05 | 34.25 | 32.90 | 34.15 | 1,147,905 | +1.50(+4.58%) |
Sep 08, 2005 | 32.22 | 32.67 | 32.16 | 32.65 | 652,879 | +0.64(+2.01%) |
Sep 07, 2005 | 31.92 | 32.12 | 31.80 | 32.01 | 339,443 | -0.14(-0.44%) |
Sep 06, 2005 | 32.26 | 32.27 | 31.86 | 32.15 | 457,095 | -0.11(-0.35%) |
Sep 02, 2005 | 32.19 | 32.54 | 32.06 | 32.26 | 653,674 | +0.29(+0.91%) |
Sep 01, 2005 | 31.59 | 32.15 | 31.48 | 31.97 | 794,721 | +0.72(+2.31%) |
Aug 31, 2005 | 30.71 | 31.37 | 30.62 | 31.25 | 1,030,707 | +0.26(+0.82%) |
Aug 30, 2005 | 30.45 | 31.18 | 30.45 | 31.00 | 906,127 | -0.22(-0.71%) |
Aug 29, 2005 | 31.39 | 31.67 | 31.17 | 31.22 | 449,600 | +0.10(+0.31%) |
Aug 26, 2005 | 31.09 | 31.30 | 30.83 | 31.12 | 647,201 | -0.09(-0.28%) |
Aug 25, 2005 | 31.07 | 31.41 | 30.92 | 31.21 | 685,813 | +0.14(+0.45%) |
Aug 24, 2005 | 31.45 | 31.46 | 30.82 | 31.07 | 1,048,196 | -0.30(-0.95%) |
Aug 23, 2005 | 31.57 | 31.57 | 31.33 | 31.37 | 613,700 | +0.00(+0.00%) |
Aug 22, 2005 | 31.70 | 31.70 | 31.35 | 31.37 | 541,814 | +0.06(+0.20%) |
Aug 19, 2005 | 31.60 | 31.60 | 31.07 | 31.30 | 594,053 | +0.03(+0.08%) |
Aug 18, 2005 | 31.59 | 31.60 | 31.17 | 31.28 | 554,647 | -0.31(-0.98%) |
Aug 17, 2005 | 32.04 | 32.39 | 31.47 | 31.59 | 1,188,675 | -0.69(-2.13%) |
Aug 16, 2005 | 32.05 | 32.43 | 32.01 | 32.27 | 634,823 | +0.37(+1.16%) |
Aug 15, 2005 | 31.97 | 32.18 | 31.70 | 31.90 | 828,790 | +0.15(+0.47%) |
Aug 12, 2005 | 31.76 | 32.07 | 31.28 | 31.75 | 868,878 | +0.12(+0.39%) |
Aug 11, 2005 | 30.50 | 31.77 | 30.42 | 31.63 | 1,904,696 | +1.29(+4.24%) |
Aug 10, 2005 | 30.42 | 30.56 | 30.33 | 30.34 | 947,124 | -0.03(-0.09%) |
Aug 09, 2005 | 30.33 | 30.48 | 30.04 | 30.37 | 554,306 | +0.04(+0.15%) |
Aug 08, 2005 | 30.42 | 30.73 | 30.04 | 30.33 | 755,201 | -0.45(-1.46%) |
Aug 05, 2005 | 30.82 | 31.00 | 30.65 | 30.78 | 1,145,634 | -0.63(-1.99%) |
Aug 04, 2005 | 31.53 | 31.91 | 31.30 | 31.40 | 1,019,578 | -0.13(-0.42%) |
Aug 03, 2005 | 30.73 | 31.93 | 30.73 | 31.53 | 1,460,434 | +0.98(+3.20%) |
Aug 02, 2005 | 30.20 | 30.76 | 30.20 | 30.56 | 459,366 | +0.21(+0.70%) |
Aug 01, 2005 | 30.64 | 30.69 | 30.25 | 30.34 | 374,420 | +0.07(+0.23%) |
Jul 29, 2005 | 30.56 | 30.73 | 30.17 | 30.27 | 588,602 | -0.15(-0.49%) |
Jul 28, 2005 | 30.34 | 30.56 | 30.19 | 30.42 | 707,617 | +0.18(+0.61%) |
Jul 27, 2005 | 30.40 | 30.52 | 30.02 | 30.24 | 820,954 | -0.40(-1.29%) |
Jul 26, 2005 | 30.78 | 30.86 | 30.51 | 30.63 | 468,906 | -0.65(-2.08%) |
Jul 25, 2005 | 31.66 | 31.69 | 31.22 | 31.29 | 325,588 | -0.41(-1.28%) |
Jul 22, 2005 | 31.71 | 31.93 | 31.57 | 31.69 | 649,813 | +0.00(+0.00%) |
Jul 21, 2005 | 31.22 | 31.82 | 31.07 | 31.69 | 1,322,794 | +0.32(+1.01%) |
Jul 20, 2005 | 31.44 | 31.59 | 31.19 | 31.37 | 655,151 | +0.05(+0.17%) |
Jul 19, 2005 | 30.91 | 31.41 | 30.69 | 31.32 | 590,760 | +0.04(+0.11%) |
Jul 18, 2005 | 31.43 | 31.53 | 31.14 | 31.29 | 453,802 | -0.14(-0.45%) |
Jul 15, 2005 | 31.57 | 31.83 | 31.23 | 31.43 | 863,087 | -0.31(-0.97%) |
Jul 14, 2005 | 32.21 | 32.47 | 31.68 | 31.74 | 592,463 | -0.55(-1.72%) |
Jul 13, 2005 | 32.12 | 32.32 | 32.09 | 32.29 | 291,746 | +0.10(+0.30%) |
Jul 12, 2005 | 32.34 | 32.53 | 31.75 | 32.19 | 527,278 | +0.25(+0.77%) |
Jul 11, 2005 | 31.44 | 32.02 | 31.34 | 31.95 | 553,284 | +0.70(+2.25%) |
Jul 08, 2005 | 31.13 | 31.44 | 31.06 | 31.24 | 391,341 | -0.03(-0.08%) |
Jul 07, 2005 | 31.97 | 32.12 | 30.95 | 31.27 | 886,254 | -0.14(-0.45%) |
Jul 06, 2005 | 31.36 | 31.90 | 31.36 | 31.41 | 525,233 | +0.11(+0.34%) |
Jul 05, 2005 | 31.44 | 31.55 | 31.22 | 31.30 | 481,511 | -0.48(-1.50%) |