Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.72 | 35.87 | 35.23 | 35.59 | 336,243 | -0.06(-0.16%) |
Sep 29, 2005 | 35.72 | 35.82 | 35.37 | 35.65 | 507,457 | -0.07(-0.18%) |
Sep 28, 2005 | 35.78 | 36.16 | 35.56 | 35.72 | 734,085 | -0.06(-0.16%) |
Sep 27, 2005 | 35.54 | 35.96 | 35.37 | 35.78 | 777,495 | +0.49(+1.38%) |
Sep 26, 2005 | 34.55 | 35.45 | 34.49 | 35.29 | 784,770 | +1.29(+3.81%) |
Sep 23, 2005 | 33.99 | 34.23 | 33.40 | 33.99 | 347,763 | +0.40(+1.20%) |
Sep 22, 2005 | 33.07 | 33.71 | 33.04 | 33.59 | 790,591 | +0.48(+1.44%) |
Sep 21, 2005 | 33.72 | 33.95 | 33.07 | 33.11 | 342,791 | -0.62(-1.83%) |
Sep 20, 2005 | 34.02 | 34.13 | 33.63 | 33.73 | 284,952 | -0.12(-0.34%) |
Sep 19, 2005 | 34.24 | 34.44 | 33.61 | 33.85 | 323,390 | -0.55(-1.61%) |
Sep 16, 2005 | 34.23 | 34.46 | 34.06 | 34.40 | 350,673 | +0.28(+0.82%) |
Sep 15, 2005 | 33.98 | 34.12 | 33.65 | 34.12 | 330,787 | +0.34(+1.00%) |
Sep 14, 2005 | 34.06 | 34.21 | 33.74 | 33.78 | 258,639 | -0.18(-0.53%) |
Sep 13, 2005 | 33.96 | 34.22 | 33.75 | 33.96 | 321,692 | +0.01(+0.02%) |
Sep 12, 2005 | 34.06 | 34.34 | 33.84 | 33.95 | 469,868 | -0.25(-0.72%) |
Sep 09, 2005 | 33.98 | 34.20 | 33.65 | 34.20 | 315,387 | +0.39(+1.15%) |
Sep 08, 2005 | 34.01 | 34.05 | 33.81 | 33.81 | 309,688 | -0.20(-0.58%) |
Sep 07, 2005 | 33.86 | 34.07 | 33.32 | 34.01 | 855,220 | +0.28(+0.83%) |
Sep 06, 2005 | 33.71 | 33.87 | 33.52 | 33.73 | 1,221,778 | +0.08(+0.25%) |
Sep 02, 2005 | 33.81 | 33.94 | 33.52 | 33.65 | 262,762 | -0.16(-0.46%) |
Sep 01, 2005 | 33.24 | 34.02 | 33.24 | 33.80 | 707,288 | +0.73(+2.19%) |
Aug 31, 2005 | 32.58 | 33.11 | 32.00 | 33.08 | 606,766 | +0.44(+1.34%) |
Aug 30, 2005 | 33.19 | 33.24 | 32.34 | 32.64 | 432,885 | -0.58(-1.74%) |
Aug 29, 2005 | 33.34 | 33.39 | 32.83 | 33.22 | 469,140 | -0.12(-0.37%) |
Aug 26, 2005 | 33.40 | 33.57 | 32.94 | 33.34 | 992,361 | -0.06(-0.17%) |
Aug 25, 2005 | 33.48 | 33.77 | 33.31 | 33.40 | 333,454 | -0.14(-0.43%) |
Aug 24, 2005 | 33.81 | 33.99 | 33.54 | 33.54 | 405,966 | -0.33(-0.97%) |
Aug 23, 2005 | 34.01 | 34.20 | 33.65 | 33.87 | 368,376 | -0.18(-0.53%) |
Aug 22, 2005 | 34.03 | 34.33 | 33.85 | 34.06 | 406,451 | -0.07(-0.21%) |
Aug 19, 2005 | 34.24 | 34.48 | 34.10 | 34.13 | 237,419 | -0.07(-0.22%) |
Aug 18, 2005 | 34.08 | 34.23 | 33.92 | 34.20 | 219,716 | +0.02(+0.05%) |
Aug 17, 2005 | 34.14 | 34.33 | 33.93 | 34.18 | 314,296 | -0.06(-0.18%) |
Aug 16, 2005 | 34.62 | 34.64 | 34.16 | 34.25 | 400,145 | -0.38(-1.08%) |
Aug 15, 2005 | 34.87 | 34.98 | 34.36 | 34.62 | 525,039 | -0.25(-0.72%) |
Aug 12, 2005 | 35.04 | 35.31 | 34.81 | 34.87 | 306,293 | -0.27(-0.76%) |
Aug 11, 2005 | 34.62 | 35.15 | 34.62 | 35.14 | 311,628 | +0.47(+1.37%) |
Aug 10, 2005 | 34.15 | 34.89 | 34.15 | 34.67 | 426,094 | +0.62(+1.83%) |
Aug 09, 2005 | 34.35 | 34.35 | 33.82 | 34.04 | 550,746 | -0.39(-1.13%) |
Aug 08, 2005 | 34.39 | 34.70 | 34.33 | 34.43 | 280,102 | +0.00(+0.00%) |
Aug 05, 2005 | 34.86 | 34.99 | 34.23 | 34.43 | 353,825 | -0.33(-0.95%) |
Aug 04, 2005 | 34.39 | 35.01 | 34.31 | 34.76 | 500,061 | +0.14(+0.39%) |
Aug 03, 2005 | 33.72 | 35.14 | 33.67 | 34.62 | 1,001,819 | +0.94(+2.78%) |
Aug 02, 2005 | 34.59 | 34.94 | 33.28 | 33.69 | 2,045,593 | -0.62(-1.81%) |
Aug 01, 2005 | 34.93 | 34.98 | 34.29 | 34.31 | 829,150 | -0.66(-1.88%) |
Jul 29, 2005 | 35.42 | 35.56 | 34.79 | 34.97 | 933,916 | -0.41(-1.15%) |
Jul 28, 2005 | 34.70 | 35.68 | 34.67 | 35.38 | 599,248 | +0.75(+2.18%) |
Jul 27, 2005 | 34.71 | 34.88 | 34.58 | 34.62 | 430,702 | -0.03(-0.08%) |
Jul 26, 2005 | 34.65 | 34.81 | 34.60 | 34.65 | 259,731 | -0.03(-0.10%) |
Jul 25, 2005 | 34.68 | 34.78 | 34.60 | 34.68 | 319,631 | -0.10(-0.28%) |
Jul 22, 2005 | 34.77 | 34.88 | 34.51 | 34.78 | 382,927 | +0.12(+0.35%) |
Jul 21, 2005 | 34.77 | 34.88 | 34.43 | 34.66 | 293,682 | -0.11(-0.32%) |
Jul 20, 2005 | 34.22 | 34.79 | 34.10 | 34.77 | 366,921 | +0.55(+1.61%) |
Jul 19, 2005 | 33.99 | 34.27 | 33.84 | 34.22 | 234,752 | +0.17(+0.50%) |
Jul 18, 2005 | 34.08 | 34.35 | 33.81 | 34.05 | 244,937 | -0.03(-0.08%) |
Jul 15, 2005 | 33.97 | 34.21 | 33.87 | 34.08 | 368,376 | -0.06(-0.17%) |
Jul 14, 2005 | 33.79 | 34.50 | 33.69 | 34.14 | 467,564 | +0.41(+1.21%) |
Jul 13, 2005 | 33.42 | 33.96 | 33.42 | 33.73 | 225,294 | +0.23(+0.68%) |
Jul 12, 2005 | 33.73 | 33.73 | 33.41 | 33.50 | 227,719 | -0.26(-0.78%) |
Jul 11, 2005 | 33.52 | 33.86 | 33.47 | 33.77 | 428,034 | +0.33(+0.99%) |
Jul 08, 2005 | 33.11 | 33.44 | 32.72 | 33.44 | 405,723 | +0.27(+0.81%) |
Jul 07, 2005 | 32.76 | 33.19 | 32.41 | 33.17 | 415,181 | +0.20(+0.61%) |
Jul 06, 2005 | 32.52 | 33.01 | 32.52 | 32.97 | 449,375 | +0.40(+1.24%) |
Jul 05, 2005 | 31.89 | 32.75 | 31.83 | 32.56 | 503,456 | +0.47(+1.45%) |