Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 38.01 | 38.69 | 37.95 | 38.35 | 150,900 | +0.34(+0.90%) |
Sep 29, 2005 | 38.77 | 38.77 | 37.80 | 38.01 | 219,000 | -0.44(-1.14%) |
Sep 28, 2005 | 37.93 | 38.73 | 37.28 | 38.45 | 216,300 | +0.72(+1.91%) |
Sep 27, 2005 | 37.85 | 37.94 | 37.34 | 37.73 | 197,400 | -0.20(-0.53%) |
Sep 26, 2005 | 36.03 | 37.95 | 36.00 | 37.93 | 367,500 | +0.93(+2.51%) |
Sep 23, 2005 | 37.00 | 37.13 | 36.57 | 37.00 | 302,700 | -0.52(-1.39%) |
Sep 22, 2005 | 39.00 | 39.14 | 37.07 | 37.52 | 399,300 | -0.76(-1.99%) |
Sep 21, 2005 | 37.81 | 38.98 | 37.81 | 38.28 | 512,400 | +0.91(+2.43%) |
Sep 20, 2005 | 37.01 | 37.38 | 36.51 | 37.38 | 329,700 | +0.43(+1.17%) |
Sep 19, 2005 | 36.60 | 37.05 | 36.49 | 36.94 | 369,600 | +0.81(+2.23%) |
Sep 16, 2005 | 36.00 | 36.65 | 35.83 | 36.14 | 234,000 | +0.07(+0.20%) |
Sep 15, 2005 | 35.83 | 36.07 | 35.53 | 36.06 | 242,100 | -0.09(-0.24%) |
Sep 14, 2005 | 35.12 | 36.17 | 35.03 | 36.15 | 399,000 | +1.09(+3.12%) |
Sep 13, 2005 | 35.85 | 35.85 | 35.03 | 35.06 | 439,200 | -0.79(-2.19%) |
Sep 12, 2005 | 36.10 | 36.25 | 35.45 | 35.84 | 277,500 | -0.59(-1.63%) |
Sep 09, 2005 | 35.58 | 36.46 | 35.58 | 36.44 | 207,600 | +1.10(+3.10%) |
Sep 08, 2005 | 35.14 | 35.75 | 35.11 | 35.34 | 338,400 | +0.34(+0.97%) |
Sep 07, 2005 | 34.13 | 35.08 | 34.12 | 35.00 | 316,500 | +0.73(+2.12%) |
Sep 06, 2005 | 33.91 | 34.31 | 33.42 | 34.27 | 305,400 | +0.13(+0.38%) |
Sep 02, 2005 | 33.99 | 34.55 | 33.77 | 34.14 | 300,900 | -0.51(-1.47%) |
Sep 01, 2005 | 34.00 | 35.00 | 33.95 | 34.65 | 333,900 | +0.83(+2.45%) |
Aug 31, 2005 | 32.50 | 34.33 | 32.50 | 33.82 | 456,600 | +1.06(+3.22%) |
Aug 30, 2005 | 31.78 | 33.06 | 31.78 | 32.77 | 249,300 | +0.74(+2.30%) |
Aug 29, 2005 | 32.85 | 32.90 | 31.80 | 32.03 | 283,500 | -0.01(-0.03%) |
Aug 26, 2005 | 32.23 | 32.83 | 32.04 | 32.04 | 319,500 | -0.17(-0.52%) |
Aug 25, 2005 | 31.67 | 32.35 | 31.62 | 32.21 | 220,800 | +0.39(+1.23%) |
Aug 24, 2005 | 30.65 | 31.88 | 30.65 | 31.82 | 241,500 | +1.22(+4.00%) |
Aug 23, 2005 | 30.33 | 30.70 | 30.33 | 30.59 | 140,100 | +0.29(+0.97%) |
Aug 22, 2005 | 30.48 | 30.71 | 30.12 | 30.30 | 150,900 | +0.03(+0.09%) |
Aug 19, 2005 | 30.05 | 30.38 | 30.05 | 30.27 | 187,500 | +0.44(+1.49%) |
Aug 18, 2005 | 30.00 | 30.13 | 29.20 | 29.83 | 403,200 | -0.37(-1.21%) |
Aug 17, 2005 | 30.63 | 31.44 | 29.95 | 30.20 | 270,300 | -0.83(-2.68%) |
Aug 16, 2005 | 30.92 | 31.22 | 30.46 | 31.03 | 226,800 | -0.38(-1.21%) |
Aug 15, 2005 | 31.67 | 31.97 | 31.17 | 31.41 | 239,700 | -0.27(-0.85%) |
Aug 12, 2005 | 31.69 | 31.95 | 31.64 | 31.68 | 125,700 | +0.06(+0.20%) |
Aug 11, 2005 | 31.80 | 31.94 | 31.54 | 31.61 | 143,100 | -0.03(-0.09%) |
Aug 10, 2005 | 31.47 | 31.83 | 31.33 | 31.64 | 232,500 | +0.13(+0.40%) |
Aug 09, 2005 | 31.58 | 31.67 | 31.18 | 31.52 | 202,800 | -0.13(-0.42%) |
Aug 08, 2005 | 31.36 | 32.37 | 31.36 | 31.65 | 257,700 | +0.37(+1.18%) |
Aug 05, 2005 | 31.50 | 31.91 | 31.06 | 31.28 | 348,300 | -0.30(-0.95%) |
Aug 04, 2005 | 30.28 | 31.58 | 30.28 | 31.58 | 322,500 | +1.30(+4.30%) |
Aug 03, 2005 | 30.02 | 30.69 | 30.02 | 30.28 | 249,600 | +0.34(+1.15%) |
Aug 02, 2005 | 29.30 | 30.42 | 29.26 | 29.93 | 381,000 | +0.96(+3.30%) |
Aug 01, 2005 | 28.66 | 28.98 | 28.60 | 28.98 | 53,700 | +0.56(+1.97%) |
Jul 29, 2005 | 28.67 | 28.87 | 28.33 | 28.42 | 164,100 | -0.05(-0.18%) |
Jul 28, 2005 | 28.67 | 28.69 | 28.16 | 28.47 | 130,200 | -0.20(-0.71%) |
Jul 27, 2005 | 27.70 | 28.85 | 27.70 | 28.67 | 241,500 | +0.82(+2.94%) |
Jul 26, 2005 | 27.68 | 27.92 | 27.56 | 27.85 | 134,700 | -0.10(-0.35%) |
Jul 25, 2005 | 27.71 | 28.34 | 27.66 | 27.95 | 201,600 | -0.10(-0.34%) |
Jul 22, 2005 | 27.67 | 28.07 | 27.46 | 28.04 | 196,200 | +0.38(+1.36%) |
Jul 21, 2005 | 27.87 | 28.29 | 27.51 | 27.67 | 238,200 | -0.15(-0.55%) |
Jul 20, 2005 | 28.84 | 28.84 | 27.68 | 27.82 | 230,400 | -0.85(-2.98%) |
Jul 19, 2005 | 28.40 | 28.67 | 28.28 | 28.67 | 141,900 | +0.36(+1.26%) |
Jul 18, 2005 | 28.29 | 28.40 | 27.78 | 28.32 | 218,400 | -0.03(-0.09%) |
Jul 15, 2005 | 28.06 | 28.41 | 28.02 | 28.34 | 228,600 | +0.28(+1.01%) |
Jul 14, 2005 | 29.68 | 29.68 | 27.93 | 28.06 | 611,100 | -1.73(-5.82%) |
Jul 13, 2005 | 29.98 | 29.98 | 29.49 | 29.79 | 117,000 | -0.18(-0.61%) |
Jul 12, 2005 | 30.07 | 30.38 | 29.88 | 29.98 | 209,700 | +0.09(+0.30%) |
Jul 11, 2005 | 28.90 | 29.92 | 28.72 | 29.89 | 197,400 | +0.66(+2.26%) |
Jul 08, 2005 | 29.05 | 29.58 | 28.99 | 29.23 | 163,800 | +0.47(+1.65%) |
Jul 07, 2005 | 28.39 | 28.95 | 28.39 | 28.75 | 104,100 | +0.14(+0.48%) |
Jul 06, 2005 | 28.80 | 29.18 | 28.46 | 28.62 | 199,800 | -0.03(-0.12%) |
Jul 05, 2005 | 28.00 | 29.00 | 27.77 | 28.65 | 296,100 | +0.31(+1.09%) |