Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.71 | 35.87 | 35.23 | 35.59 | 336,293 | -0.06(-0.16%) |
Sep 29, 2005 | 35.71 | 35.81 | 35.37 | 35.65 | 507,532 | -0.07(-0.18%) |
Sep 28, 2005 | 35.78 | 36.16 | 35.56 | 35.71 | 734,193 | -0.06(-0.16%) |
Sep 27, 2005 | 35.54 | 35.95 | 35.37 | 35.77 | 777,609 | +0.49(+1.38%) |
Sep 26, 2005 | 34.55 | 35.45 | 34.48 | 35.28 | 784,886 | +1.29(+3.81%) |
Sep 23, 2005 | 33.99 | 34.22 | 33.40 | 33.99 | 347,814 | +0.40(+1.20%) |
Sep 22, 2005 | 33.07 | 33.70 | 33.03 | 33.59 | 790,707 | +0.48(+1.44%) |
Sep 21, 2005 | 33.72 | 33.95 | 33.07 | 33.11 | 342,842 | -0.62(-1.83%) |
Sep 20, 2005 | 34.01 | 34.13 | 33.63 | 33.73 | 284,994 | -0.12(-0.34%) |
Sep 19, 2005 | 34.24 | 34.43 | 33.61 | 33.84 | 323,438 | -0.55(-1.61%) |
Sep 16, 2005 | 34.22 | 34.45 | 34.06 | 34.39 | 350,724 | +0.28(+0.82%) |
Sep 15, 2005 | 33.97 | 34.11 | 33.64 | 34.11 | 330,835 | +0.34(+1.00%) |
Sep 14, 2005 | 34.06 | 34.20 | 33.73 | 33.77 | 258,677 | -0.18(-0.53%) |
Sep 13, 2005 | 33.96 | 34.21 | 33.75 | 33.96 | 321,740 | +0.01(+0.02%) |
Sep 12, 2005 | 34.06 | 34.34 | 33.83 | 33.95 | 469,937 | -0.25(-0.72%) |
Sep 09, 2005 | 33.97 | 34.20 | 33.64 | 34.20 | 315,434 | +0.39(+1.15%) |
Sep 08, 2005 | 34.01 | 34.05 | 33.81 | 33.81 | 309,734 | -0.20(-0.58%) |
Sep 07, 2005 | 33.86 | 34.06 | 33.31 | 34.01 | 855,346 | +0.28(+0.83%) |
Sep 06, 2005 | 33.70 | 33.87 | 33.51 | 33.73 | 1,221,958 | +0.08(+0.24%) |
Sep 02, 2005 | 33.81 | 33.93 | 33.51 | 33.64 | 262,801 | -0.16(-0.46%) |
Sep 01, 2005 | 33.24 | 34.01 | 33.24 | 33.80 | 707,392 | +0.73(+2.19%) |
Aug 31, 2005 | 32.57 | 33.11 | 31.99 | 33.07 | 606,855 | +0.44(+1.34%) |
Aug 30, 2005 | 33.18 | 33.23 | 32.33 | 32.64 | 432,948 | -0.58(-1.74%) |
Aug 29, 2005 | 33.34 | 33.39 | 32.83 | 33.21 | 469,209 | -0.12(-0.37%) |
Aug 26, 2005 | 33.40 | 33.56 | 32.94 | 33.34 | 992,507 | -0.06(-0.17%) |
Aug 25, 2005 | 33.48 | 33.77 | 33.31 | 33.40 | 333,503 | -0.14(-0.43%) |
Aug 24, 2005 | 33.81 | 33.98 | 33.54 | 33.54 | 406,025 | -0.33(-0.97%) |
Aug 23, 2005 | 34.01 | 34.20 | 33.64 | 33.87 | 368,430 | -0.18(-0.53%) |
Aug 22, 2005 | 34.02 | 34.32 | 33.84 | 34.05 | 406,511 | -0.07(-0.21%) |
Aug 19, 2005 | 34.24 | 34.48 | 34.10 | 34.12 | 237,454 | -0.07(-0.22%) |
Aug 18, 2005 | 34.08 | 34.22 | 33.91 | 34.20 | 219,748 | +0.02(+0.05%) |
Aug 17, 2005 | 34.14 | 34.32 | 33.93 | 34.18 | 314,342 | -0.06(-0.18%) |
Aug 16, 2005 | 34.62 | 34.63 | 34.15 | 34.24 | 400,204 | -0.38(-1.08%) |
Aug 15, 2005 | 34.87 | 34.97 | 34.36 | 34.62 | 525,117 | -0.25(-0.72%) |
Aug 12, 2005 | 35.04 | 35.31 | 34.81 | 34.87 | 306,338 | -0.27(-0.76%) |
Aug 11, 2005 | 34.61 | 35.15 | 34.61 | 35.14 | 311,674 | +0.47(+1.37%) |
Aug 10, 2005 | 34.14 | 34.89 | 34.14 | 34.66 | 426,157 | +0.62(+1.83%) |
Aug 09, 2005 | 34.34 | 34.35 | 33.81 | 34.04 | 550,827 | -0.39(-1.13%) |
Aug 08, 2005 | 34.38 | 34.69 | 34.32 | 34.43 | 280,143 | +0.00(+0.00%) |
Aug 05, 2005 | 34.86 | 34.99 | 34.23 | 34.43 | 353,878 | -0.33(-0.95%) |
Aug 04, 2005 | 34.38 | 35.01 | 34.30 | 34.76 | 500,134 | +0.14(+0.39%) |
Aug 03, 2005 | 33.71 | 35.14 | 33.66 | 34.62 | 1,001,967 | +0.94(+2.78%) |
Aug 02, 2005 | 34.59 | 34.93 | 33.27 | 33.68 | 2,045,895 | -0.62(-1.81%) |
Aug 01, 2005 | 34.92 | 34.97 | 34.28 | 34.31 | 829,272 | -0.66(-1.87%) |
Jul 29, 2005 | 35.42 | 35.56 | 34.79 | 34.96 | 934,053 | -0.41(-1.15%) |
Jul 28, 2005 | 34.69 | 35.68 | 34.67 | 35.37 | 599,336 | +0.75(+2.18%) |
Jul 27, 2005 | 34.71 | 34.88 | 34.57 | 34.62 | 430,765 | -0.03(-0.08%) |
Jul 26, 2005 | 34.64 | 34.81 | 34.59 | 34.64 | 259,769 | -0.03(-0.10%) |
Jul 25, 2005 | 34.67 | 34.77 | 34.59 | 34.68 | 319,678 | -0.10(-0.28%) |
Jul 22, 2005 | 34.76 | 34.88 | 34.51 | 34.78 | 382,983 | +0.12(+0.35%) |
Jul 21, 2005 | 34.77 | 34.88 | 34.43 | 34.66 | 293,726 | -0.11(-0.32%) |
Jul 20, 2005 | 34.21 | 34.78 | 34.09 | 34.77 | 366,975 | +0.55(+1.61%) |
Jul 19, 2005 | 33.98 | 34.27 | 33.83 | 34.22 | 234,786 | +0.17(+0.50%) |
Jul 18, 2005 | 34.08 | 34.34 | 33.80 | 34.05 | 244,973 | -0.03(-0.08%) |
Jul 15, 2005 | 33.97 | 34.20 | 33.87 | 34.08 | 368,430 | -0.06(-0.17%) |
Jul 14, 2005 | 33.79 | 34.50 | 33.68 | 34.13 | 467,633 | +0.41(+1.21%) |
Jul 13, 2005 | 33.42 | 33.96 | 33.42 | 33.73 | 225,327 | +0.23(+0.68%) |
Jul 12, 2005 | 33.73 | 33.73 | 33.40 | 33.50 | 227,752 | -0.26(-0.78%) |
Jul 11, 2005 | 33.52 | 33.86 | 33.46 | 33.76 | 428,097 | +0.33(+0.99%) |
Jul 08, 2005 | 33.11 | 33.44 | 32.72 | 33.43 | 405,783 | +0.27(+0.81%) |
Jul 07, 2005 | 32.76 | 33.19 | 32.41 | 33.16 | 415,242 | +0.20(+0.61%) |
Jul 06, 2005 | 32.52 | 33.00 | 32.52 | 32.96 | 449,442 | +0.40(+1.24%) |
Jul 05, 2005 | 31.89 | 32.74 | 31.82 | 32.56 | 503,530 | +0.47(+1.45%) |