Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 36.79 | 36.95 | 36.28 | 36.66 | 326,478 | -0.06(-0.16%) |
Sep 29, 2005 | 36.79 | 36.89 | 36.43 | 36.72 | 492,719 | -0.07(-0.18%) |
Sep 28, 2005 | 36.85 | 37.24 | 36.62 | 36.79 | 712,765 | -0.06(-0.16%) |
Sep 27, 2005 | 36.61 | 37.03 | 36.43 | 36.85 | 754,914 | +0.50(+1.38%) |
Sep 26, 2005 | 35.59 | 36.51 | 35.52 | 36.34 | 761,979 | +1.33(+3.81%) |
Sep 23, 2005 | 35.01 | 35.25 | 34.40 | 35.01 | 337,663 | +0.42(+1.20%) |
Sep 22, 2005 | 34.06 | 34.71 | 34.03 | 34.59 | 767,630 | +0.49(+1.44%) |
Sep 21, 2005 | 34.73 | 34.97 | 34.06 | 34.10 | 332,836 | -0.64(-1.83%) |
Sep 20, 2005 | 35.04 | 35.16 | 34.64 | 34.74 | 276,676 | -0.12(-0.34%) |
Sep 19, 2005 | 35.27 | 35.47 | 34.62 | 34.86 | 313,998 | -0.57(-1.61%) |
Sep 16, 2005 | 35.25 | 35.49 | 35.08 | 35.43 | 340,488 | +0.29(+0.82%) |
Sep 15, 2005 | 34.99 | 35.14 | 34.65 | 35.14 | 321,180 | +0.35(+1.00%) |
Sep 14, 2005 | 35.08 | 35.23 | 34.75 | 34.79 | 251,128 | -0.19(-0.53%) |
Sep 13, 2005 | 34.98 | 35.24 | 34.76 | 34.98 | 312,350 | +0.01(+0.02%) |
Sep 12, 2005 | 35.08 | 35.37 | 34.85 | 34.97 | 456,221 | -0.25(-0.72%) |
Sep 09, 2005 | 34.99 | 35.22 | 34.65 | 35.22 | 306,227 | +0.40(+1.15%) |
Sep 08, 2005 | 35.03 | 35.07 | 34.82 | 34.82 | 300,694 | -0.20(-0.58%) |
Sep 07, 2005 | 34.88 | 35.09 | 34.31 | 35.03 | 830,382 | +0.29(+0.83%) |
Sep 06, 2005 | 34.71 | 34.88 | 34.52 | 34.74 | 1,186,294 | +0.08(+0.24%) |
Sep 02, 2005 | 34.82 | 34.95 | 34.52 | 34.65 | 255,131 | -0.16(-0.46%) |
Sep 01, 2005 | 34.24 | 35.04 | 34.24 | 34.82 | 686,746 | +0.75(+2.19%) |
Aug 31, 2005 | 33.55 | 34.10 | 32.96 | 34.07 | 589,144 | +0.45(+1.34%) |
Aug 30, 2005 | 34.18 | 34.23 | 33.30 | 33.62 | 420,312 | -0.59(-1.74%) |
Aug 29, 2005 | 34.34 | 34.39 | 33.81 | 34.21 | 455,515 | -0.13(-0.37%) |
Aug 26, 2005 | 34.40 | 34.57 | 33.93 | 34.34 | 963,540 | -0.06(-0.17%) |
Aug 25, 2005 | 34.48 | 34.78 | 34.31 | 34.40 | 323,770 | -0.15(-0.43%) |
Aug 24, 2005 | 34.82 | 35.01 | 34.55 | 34.55 | 394,175 | -0.34(-0.97%) |
Aug 23, 2005 | 35.03 | 35.23 | 34.65 | 34.89 | 357,678 | -0.19(-0.53%) |
Aug 22, 2005 | 35.04 | 35.35 | 34.86 | 35.07 | 394,646 | -0.07(-0.21%) |
Aug 19, 2005 | 35.27 | 35.51 | 35.12 | 35.15 | 230,524 | -0.08(-0.22%) |
Aug 18, 2005 | 35.10 | 35.25 | 34.93 | 35.22 | 213,335 | +0.02(+0.05%) |
Aug 17, 2005 | 35.16 | 35.35 | 34.95 | 35.21 | 305,168 | -0.06(-0.18%) |
Aug 16, 2005 | 35.66 | 35.67 | 35.18 | 35.27 | 388,524 | -0.39(-1.08%) |
Aug 15, 2005 | 35.92 | 36.03 | 35.39 | 35.66 | 509,791 | -0.26(-0.72%) |
Aug 12, 2005 | 36.09 | 36.37 | 35.85 | 35.92 | 297,397 | -0.28(-0.76%) |
Aug 11, 2005 | 35.65 | 36.20 | 35.65 | 36.19 | 302,578 | +0.49(+1.37%) |
Aug 10, 2005 | 35.17 | 35.94 | 35.17 | 35.70 | 413,719 | +0.64(+1.83%) |
Aug 09, 2005 | 35.38 | 35.38 | 34.83 | 35.06 | 534,751 | -0.40(-1.13%) |
Aug 08, 2005 | 35.42 | 35.74 | 35.35 | 35.46 | 271,967 | +0.00(+0.00%) |
Aug 05, 2005 | 35.91 | 36.04 | 35.26 | 35.46 | 343,549 | -0.34(-0.95%) |
Aug 04, 2005 | 35.42 | 36.06 | 35.33 | 35.80 | 485,537 | +0.14(+0.39%) |
Aug 03, 2005 | 34.73 | 36.20 | 34.68 | 35.66 | 972,724 | +0.96(+2.78%) |
Aug 02, 2005 | 35.63 | 35.98 | 34.27 | 34.70 | 1,986,184 | -0.64(-1.81%) |
Aug 01, 2005 | 35.97 | 36.03 | 35.31 | 35.34 | 805,069 | -0.68(-1.88%) |
Jul 29, 2005 | 36.48 | 36.62 | 35.84 | 36.01 | 906,792 | -0.42(-1.15%) |
Jul 28, 2005 | 35.74 | 36.75 | 35.71 | 36.43 | 581,844 | +0.78(+2.18%) |
Jul 27, 2005 | 35.75 | 35.93 | 35.61 | 35.66 | 418,193 | -0.03(-0.08%) |
Jul 26, 2005 | 35.68 | 35.86 | 35.63 | 35.69 | 252,187 | -0.03(-0.09%) |
Jul 25, 2005 | 35.72 | 35.82 | 35.63 | 35.72 | 310,348 | -0.10(-0.28%) |
Jul 22, 2005 | 35.81 | 35.93 | 35.55 | 35.82 | 371,806 | +0.12(+0.35%) |
Jul 21, 2005 | 35.81 | 35.93 | 35.46 | 35.70 | 285,153 | -0.11(-0.32%) |
Jul 20, 2005 | 35.24 | 35.83 | 35.12 | 35.81 | 356,265 | +0.57(+1.61%) |
Jul 19, 2005 | 35.01 | 35.30 | 34.85 | 35.24 | 227,934 | +0.17(+0.50%) |
Jul 18, 2005 | 35.10 | 35.38 | 34.82 | 35.07 | 237,824 | -0.03(-0.08%) |
Jul 15, 2005 | 34.99 | 35.23 | 34.89 | 35.10 | 357,678 | -0.06(-0.17%) |
Jul 14, 2005 | 34.80 | 35.53 | 34.70 | 35.16 | 453,985 | +0.42(+1.21%) |
Jul 13, 2005 | 34.42 | 34.98 | 34.42 | 34.74 | 218,751 | +0.23(+0.68%) |
Jul 12, 2005 | 34.74 | 34.74 | 34.41 | 34.51 | 221,105 | -0.27(-0.78%) |
Jul 11, 2005 | 34.53 | 34.88 | 34.47 | 34.78 | 415,603 | +0.34(+0.99%) |
Jul 08, 2005 | 34.10 | 34.44 | 33.70 | 34.44 | 393,940 | +0.28(+0.81%) |
Jul 07, 2005 | 33.74 | 34.18 | 33.38 | 34.16 | 403,123 | +0.21(+0.61%) |
Jul 06, 2005 | 33.49 | 34.00 | 33.49 | 33.95 | 436,324 | +0.42(+1.24%) |
Jul 05, 2005 | 32.84 | 33.73 | 32.78 | 33.54 | 488,834 | +0.48(+1.45%) |