Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.38 | 26.64 | 26.11 | 26.23 | 1,336,039 | +0.03(+0.12%) |
Sep 29, 2005 | 26.50 | 26.57 | 25.71 | 26.20 | 1,458,870 | -0.07(-0.26%) |
Sep 28, 2005 | 26.85 | 26.89 | 26.17 | 26.27 | 1,535,459 | -0.27(-1.03%) |
Sep 27, 2005 | 27.37 | 27.56 | 26.54 | 26.54 | 1,842,735 | -0.91(-3.30%) |
Sep 26, 2005 | 27.08 | 28.05 | 27.08 | 27.45 | 1,621,901 | -0.07(-0.25%) |
Sep 23, 2005 | 27.22 | 27.52 | 26.77 | 27.52 | 2,648,300 | +0.17(+0.61%) |
Sep 22, 2005 | 28.43 | 28.43 | 26.49 | 27.35 | 4,150,785 | -1.17(-4.11%) |
Sep 21, 2005 | 29.85 | 30.67 | 27.78 | 28.52 | 8,069,308 | -5.25(-15.55%) |
Sep 20, 2005 | 34.37 | 34.63 | 33.73 | 33.77 | 547,684 | -0.57(-1.66%) |
Sep 19, 2005 | 34.27 | 34.55 | 34.18 | 34.35 | 680,499 | +0.09(+0.27%) |
Sep 16, 2005 | 34.39 | 34.75 | 34.25 | 34.25 | 804,382 | -0.14(-0.40%) |
Sep 15, 2005 | 34.48 | 34.80 | 34.18 | 34.39 | 489,092 | -0.05(-0.13%) |
Sep 14, 2005 | 34.88 | 34.95 | 34.43 | 34.44 | 549,391 | -0.29(-0.83%) |
Sep 13, 2005 | 35.02 | 35.26 | 34.68 | 34.73 | 834,991 | -0.46(-1.30%) |
Sep 12, 2005 | 35.02 | 35.81 | 34.83 | 35.18 | 880,051 | +0.17(+0.48%) |
Sep 09, 2005 | 35.72 | 35.84 | 34.92 | 35.02 | 779,553 | -0.74(-2.07%) |
Sep 08, 2005 | 36.04 | 36.16 | 35.65 | 35.75 | 219,914 | -0.36(-0.99%) |
Sep 07, 2005 | 36.16 | 36.42 | 36.03 | 36.11 | 471,094 | -0.16(-0.44%) |
Sep 06, 2005 | 36.31 | 36.49 | 36.05 | 36.27 | 524,431 | +0.01(+0.02%) |
Sep 02, 2005 | 36.39 | 36.48 | 36.09 | 36.26 | 245,006 | -0.09(-0.25%) |
Sep 01, 2005 | 36.36 | 36.54 | 36.17 | 36.36 | 363,765 | -0.18(-0.50%) |
Aug 31, 2005 | 35.76 | 36.54 | 35.50 | 36.54 | 440,485 | +0.72(+2.00%) |
Aug 30, 2005 | 35.62 | 35.94 | 35.40 | 35.82 | 454,542 | +0.24(+0.66%) |
Aug 29, 2005 | 35.23 | 35.84 | 34.83 | 35.59 | 463,344 | +0.37(+1.04%) |
Aug 26, 2005 | 35.48 | 35.62 | 35.02 | 35.22 | 395,951 | -0.18(-0.49%) |
Aug 25, 2005 | 35.73 | 35.85 | 35.31 | 35.40 | 415,656 | -0.17(-0.47%) |
Aug 24, 2005 | 35.73 | 35.95 | 35.35 | 35.56 | 363,633 | -0.22(-0.62%) |
Aug 23, 2005 | 35.94 | 36.31 | 35.78 | 35.78 | 351,810 | -0.24(-0.68%) |
Aug 22, 2005 | 36.23 | 36.41 | 35.73 | 36.03 | 671,960 | -0.20(-0.55%) |
Aug 19, 2005 | 36.51 | 36.53 | 36.02 | 36.23 | 266,550 | -0.24(-0.65%) |
Aug 18, 2005 | 36.23 | 36.55 | 36.16 | 36.46 | 725,691 | +0.20(+0.55%) |
Aug 17, 2005 | 36.13 | 36.77 | 35.96 | 36.26 | 574,089 | +0.32(+0.89%) |
Aug 16, 2005 | 36.22 | 36.52 | 35.88 | 35.94 | 353,386 | -0.45(-1.23%) |
Aug 15, 2005 | 36.15 | 36.62 | 35.99 | 36.39 | 527,584 | +0.01(+0.02%) |
Aug 12, 2005 | 36.80 | 36.93 | 36.12 | 36.39 | 455,461 | -0.42(-1.14%) |
Aug 11, 2005 | 36.43 | 36.84 | 36.30 | 36.80 | 723,063 | +0.41(+1.13%) |
Aug 10, 2005 | 37.12 | 37.27 | 36.25 | 36.39 | 1,096,813 | -0.88(-2.35%) |
Aug 09, 2005 | 37.25 | 37.65 | 37.17 | 37.27 | 558,325 | +0.05(+0.12%) |
Aug 08, 2005 | 37.75 | 37.79 | 36.54 | 37.22 | 849,048 | -0.53(-1.39%) |
Aug 05, 2005 | 38.07 | 38.22 | 37.52 | 37.75 | 961,895 | -0.32(-0.84%) |
Aug 04, 2005 | 37.76 | 38.15 | 37.64 | 38.07 | 575,797 | +0.20(+0.52%) |
Aug 03, 2005 | 38.02 | 38.21 | 37.63 | 37.87 | 641,351 | -0.20(-0.52%) |
Aug 02, 2005 | 37.71 | 38.09 | 37.43 | 38.07 | 706,642 | +0.36(+0.95%) |
Aug 01, 2005 | 37.98 | 38.03 | 37.57 | 37.71 | 762,343 | -0.11(-0.28%) |
Jul 29, 2005 | 37.66 | 38.06 | 37.47 | 37.82 | 761,818 | +0.17(+0.44%) |
Jul 28, 2005 | 37.47 | 37.73 | 36.99 | 37.65 | 820,015 | +0.35(+0.94%) |
Jul 27, 2005 | 36.20 | 37.31 | 34.60 | 37.30 | 862,185 | +1.10(+3.05%) |
Jul 26, 2005 | 36.69 | 36.87 | 36.05 | 36.20 | 958,085 | -0.49(-1.33%) |
Jul 25, 2005 | 37.18 | 37.18 | 36.47 | 36.68 | 565,681 | -0.49(-1.33%) |
Jul 22, 2005 | 37.06 | 37.33 | 36.71 | 37.18 | 311,348 | +0.12(+0.33%) |
Jul 21, 2005 | 36.93 | 37.37 | 36.54 | 37.06 | 327,112 | +0.03(+0.08%) |
Jul 20, 2005 | 36.83 | 37.30 | 36.54 | 37.02 | 432,866 | +0.20(+0.54%) |
Jul 19, 2005 | 37.03 | 37.09 | 36.67 | 36.83 | 445,083 | +0.16(+0.44%) |
Jul 18, 2005 | 36.90 | 37.09 | 36.61 | 36.67 | 477,926 | -0.12(-0.33%) |
Jul 15, 2005 | 36.74 | 37.00 | 36.54 | 36.79 | 379,529 | +0.24(+0.67%) |
Jul 14, 2005 | 36.65 | 37.30 | 36.12 | 36.55 | 672,486 | +0.27(+0.73%) |
Jul 13, 2005 | 36.31 | 36.34 | 35.95 | 36.28 | 614,814 | +0.33(+0.93%) |
Jul 12, 2005 | 36.71 | 36.72 | 35.72 | 35.94 | 1,265,361 | -0.59(-1.63%) |
Jul 11, 2005 | 36.92 | 36.92 | 36.32 | 36.54 | 769,043 | +0.24(+0.67%) |
Jul 08, 2005 | 36.23 | 36.46 | 36.17 | 36.29 | 623,616 | +0.34(+0.95%) |
Jul 07, 2005 | 35.85 | 36.18 | 35.81 | 35.95 | 532,707 | +0.10(+0.28%) |
Jul 06, 2005 | 36.03 | 36.11 | 35.74 | 35.85 | 614,683 | -0.05(-0.15%) |
Jul 05, 2005 | 35.78 | 36.04 | 35.36 | 35.91 | 1,233,044 | +0.06(+0.17%) |