Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.18 | 35.50 | 34.88 | 35.40 | 1,368,801 | +0.24(+0.68%) |
Sep 29, 2005 | 34.17 | 35.17 | 34.00 | 35.16 | 1,339,175 | +0.95(+2.76%) |
Sep 28, 2005 | 34.73 | 34.79 | 33.99 | 34.21 | 883,546 | -0.32(-0.93%) |
Sep 27, 2005 | 34.35 | 34.70 | 34.21 | 34.54 | 1,457,648 | +0.13(+0.37%) |
Sep 26, 2005 | 34.31 | 34.54 | 34.21 | 34.41 | 1,604,195 | +0.20(+0.57%) |
Sep 23, 2005 | 34.21 | 34.48 | 33.53 | 34.21 | 1,068,651 | +0.45(+1.33%) |
Sep 22, 2005 | 33.77 | 33.82 | 33.33 | 33.77 | 1,100,529 | +0.11(+0.31%) |
Sep 21, 2005 | 33.88 | 33.96 | 33.45 | 33.66 | 1,620,952 | -0.50(-1.46%) |
Sep 20, 2005 | 34.49 | 35.26 | 34.00 | 34.16 | 2,253,603 | -0.41(-1.18%) |
Sep 19, 2005 | 34.56 | 34.73 | 34.38 | 34.56 | 1,164,311 | +0.00(+0.00%) |
Sep 16, 2005 | 34.36 | 34.86 | 33.98 | 34.56 | 4,220,189 | +0.58(+1.71%) |
Sep 15, 2005 | 34.04 | 34.29 | 33.84 | 33.98 | 1,493,851 | -0.20(-0.57%) |
Sep 14, 2005 | 34.27 | 34.35 | 34.05 | 34.18 | 750,432 | -0.04(-0.12%) |
Sep 13, 2005 | 34.90 | 34.90 | 34.22 | 34.22 | 1,155,054 | -0.60(-1.73%) |
Sep 12, 2005 | 34.99 | 35.29 | 34.67 | 34.82 | 1,007,750 | -0.13(-0.36%) |
Sep 09, 2005 | 34.83 | 35.02 | 34.73 | 34.95 | 908,637 | +0.06(+0.18%) |
Sep 08, 2005 | 35.07 | 35.25 | 34.77 | 34.89 | 1,066,041 | -0.23(-0.66%) |
Sep 07, 2005 | 35.58 | 35.58 | 35.05 | 35.12 | 1,158,981 | -0.62(-1.72%) |
Sep 06, 2005 | 35.17 | 35.82 | 35.12 | 35.73 | 1,224,198 | +0.60(+1.69%) |
Sep 02, 2005 | 35.36 | 35.54 | 35.13 | 35.14 | 1,080,675 | -0.30(-0.85%) |
Sep 01, 2005 | 34.78 | 35.57 | 34.67 | 35.44 | 1,341,623 | +0.54(+1.54%) |
Aug 31, 2005 | 34.80 | 34.91 | 34.26 | 34.90 | 1,772,896 | +0.22(+0.63%) |
Aug 30, 2005 | 35.05 | 35.05 | 34.50 | 34.68 | 921,540 | -0.46(-1.30%) |
Aug 29, 2005 | 34.91 | 35.18 | 34.46 | 35.14 | 881,588 | +0.19(+0.54%) |
Aug 26, 2005 | 35.37 | 35.47 | 34.72 | 34.95 | 1,535,357 | -0.55(-1.54%) |
Aug 25, 2005 | 35.13 | 35.55 | 35.13 | 35.50 | 1,784,728 | +0.32(+0.92%) |
Aug 24, 2005 | 35.36 | 35.62 | 35.14 | 35.17 | 1,821,500 | -0.16(-0.46%) |
Aug 23, 2005 | 35.65 | 35.66 | 35.29 | 35.34 | 935,151 | -0.25(-0.69%) |
Aug 22, 2005 | 35.52 | 35.91 | 35.40 | 35.58 | 1,090,364 | +0.22(+0.63%) |
Aug 19, 2005 | 35.09 | 35.45 | 34.91 | 35.36 | 1,613,111 | +0.50(+1.43%) |
Aug 18, 2005 | 34.73 | 35.08 | 34.61 | 34.86 | 1,286,293 | +0.10(+0.30%) |
Aug 17, 2005 | 34.38 | 34.81 | 34.26 | 34.75 | 1,420,376 | +0.35(+1.02%) |
Aug 16, 2005 | 35.08 | 35.08 | 34.37 | 34.40 | 1,133,172 | -0.66(-1.88%) |
Aug 15, 2005 | 35.03 | 35.17 | 34.68 | 35.06 | 1,137,412 | +0.06(+0.18%) |
Aug 12, 2005 | 35.05 | 35.15 | 34.61 | 35.00 | 1,230,500 | +0.00(+0.00%) |
Aug 11, 2005 | 34.70 | 35.01 | 34.59 | 35.00 | 964,173 | +0.30(+0.87%) |
Aug 10, 2005 | 35.01 | 35.24 | 34.61 | 34.70 | 1,371,293 | -0.01(-0.04%) |
Aug 09, 2005 | 34.70 | 35.01 | 34.63 | 34.71 | 916,752 | +0.12(+0.34%) |
Aug 08, 2005 | 34.66 | 34.80 | 34.52 | 34.59 | 942,625 | +0.07(+0.20%) |
Aug 05, 2005 | 34.87 | 34.98 | 34.38 | 34.52 | 1,100,613 | -0.37(-1.06%) |
Aug 04, 2005 | 35.08 | 35.15 | 34.80 | 34.89 | 1,904,183 | -0.30(-0.86%) |
Aug 03, 2005 | 35.40 | 35.43 | 35.10 | 35.20 | 1,112,610 | -0.21(-0.59%) |
Aug 02, 2005 | 35.54 | 35.69 | 35.38 | 35.41 | 942,223 | -0.04(-0.12%) |
Aug 01, 2005 | 35.75 | 35.78 | 35.26 | 35.45 | 913,683 | -0.13(-0.35%) |
Jul 29, 2005 | 35.83 | 35.95 | 35.46 | 35.57 | 1,328,175 | -0.27(-0.76%) |
Jul 28, 2005 | 35.70 | 36.04 | 35.61 | 35.85 | 1,015,572 | +0.29(+0.83%) |
Jul 27, 2005 | 35.68 | 35.78 | 35.36 | 35.55 | 984,595 | -0.13(-0.35%) |
Jul 26, 2005 | 35.54 | 35.82 | 35.41 | 35.68 | 1,175,568 | +0.13(+0.37%) |
Jul 25, 2005 | 35.92 | 35.92 | 35.52 | 35.55 | 1,790,750 | -0.32(-0.88%) |
Jul 22, 2005 | 35.52 | 36.10 | 35.26 | 35.86 | 2,789,586 | +0.69(+1.95%) |
Jul 21, 2005 | 35.27 | 35.39 | 35.03 | 35.17 | 1,748,154 | -0.13(-0.36%) |
Jul 20, 2005 | 34.82 | 35.41 | 34.57 | 35.30 | 2,577,099 | +0.84(+2.44%) |
Jul 19, 2005 | 34.31 | 34.60 | 34.10 | 34.46 | 1,056,307 | +0.13(+0.39%) |
Jul 18, 2005 | 34.08 | 34.46 | 34.08 | 34.33 | 1,047,315 | +0.05(+0.14%) |
Jul 15, 2005 | 34.10 | 34.34 | 33.80 | 34.28 | 1,983,723 | +0.20(+0.60%) |
Jul 14, 2005 | 34.14 | 34.42 | 33.86 | 34.07 | 3,112,205 | -0.11(-0.33%) |
Jul 13, 2005 | 33.70 | 34.30 | 33.66 | 34.19 | 2,254,835 | +0.49(+1.45%) |
Jul 12, 2005 | 33.21 | 33.84 | 33.16 | 33.70 | 1,398,284 | +0.44(+1.33%) |
Jul 11, 2005 | 33.06 | 33.26 | 32.76 | 33.26 | 1,196,450 | +0.46(+1.39%) |
Jul 08, 2005 | 32.38 | 32.92 | 32.30 | 32.80 | 1,304,331 | +0.45(+1.39%) |
Jul 07, 2005 | 32.21 | 32.56 | 32.07 | 32.35 | 1,378,400 | -0.22(-0.69%) |
Jul 06, 2005 | 32.88 | 33.09 | 32.53 | 32.58 | 1,112,570 | -0.34(-1.02%) |
Jul 05, 2005 | 32.28 | 32.93 | 32.14 | 32.91 | 1,427,463 | +0.59(+1.82%) |