Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.82 | 32.29 | 31.82 | 32.20 | 459,007 | +0.36(+1.14%) |
Sep 29, 2005 | 31.40 | 31.83 | 31.23 | 31.83 | 698,986 | +0.40(+1.27%) |
Sep 28, 2005 | 31.75 | 31.76 | 31.32 | 31.44 | 401,696 | -0.59(-1.84%) |
Sep 27, 2005 | 32.11 | 32.11 | 31.74 | 32.03 | 887,888 | -0.03(-0.09%) |
Sep 26, 2005 | 32.05 | 32.17 | 31.88 | 32.05 | 410,873 | +0.14(+0.45%) |
Sep 23, 2005 | 31.91 | 32.06 | 31.66 | 31.91 | 566,877 | -0.10(-0.32%) |
Sep 22, 2005 | 32.03 | 32.07 | 31.42 | 32.01 | 1,094,277 | -0.12(-0.36%) |
Sep 21, 2005 | 32.43 | 32.43 | 32.11 | 32.13 | 1,047,355 | -0.27(-0.84%) |
Sep 20, 2005 | 32.49 | 32.54 | 32.38 | 32.40 | 678,382 | -0.09(-0.27%) |
Sep 19, 2005 | 32.34 | 32.52 | 32.31 | 32.49 | 504,198 | +0.09(+0.27%) |
Sep 16, 2005 | 32.49 | 32.49 | 32.27 | 32.40 | 535,711 | -0.08(-0.25%) |
Sep 15, 2005 | 32.34 | 32.57 | 32.32 | 32.48 | 665,743 | +0.14(+0.45%) |
Sep 14, 2005 | 32.24 | 32.49 | 32.24 | 32.34 | 804,605 | +0.08(+0.23%) |
Sep 13, 2005 | 32.17 | 32.40 | 32.06 | 32.26 | 911,955 | -0.05(-0.16%) |
Sep 12, 2005 | 32.25 | 32.31 | 32.14 | 32.31 | 484,979 | +0.06(+0.20%) |
Sep 09, 2005 | 32.13 | 32.26 | 32.10 | 32.25 | 418,145 | +0.11(+0.34%) |
Sep 08, 2005 | 32.00 | 32.19 | 31.96 | 32.14 | 771,015 | +0.11(+0.34%) |
Sep 07, 2005 | 31.97 | 32.08 | 31.59 | 32.03 | 739,329 | +0.01(+0.02%) |
Sep 06, 2005 | 31.14 | 32.15 | 31.13 | 32.03 | 898,969 | +0.99(+3.20%) |
Sep 02, 2005 | 30.84 | 31.11 | 30.82 | 31.03 | 632,499 | +0.13(+0.43%) |
Sep 01, 2005 | 30.23 | 31.03 | 30.15 | 30.90 | 1,011,167 | +0.69(+2.29%) |
Aug 31, 2005 | 29.27 | 30.21 | 29.27 | 30.21 | 628,863 | +0.94(+3.20%) |
Aug 30, 2005 | 29.20 | 29.35 | 29.05 | 29.27 | 535,884 | +0.02(+0.06%) |
Aug 29, 2005 | 29.28 | 29.38 | 29.00 | 29.25 | 300,233 | -0.14(-0.49%) |
Aug 26, 2005 | 29.73 | 29.73 | 29.29 | 29.40 | 258,159 | -0.32(-1.09%) |
Aug 25, 2005 | 29.63 | 29.90 | 29.49 | 29.72 | 440,308 | +0.15(+0.51%) |
Aug 24, 2005 | 29.23 | 29.63 | 29.22 | 29.57 | 459,354 | +0.35(+1.19%) |
Aug 23, 2005 | 29.09 | 29.39 | 29.09 | 29.22 | 350,792 | +0.12(+0.42%) |
Aug 22, 2005 | 29.05 | 29.21 | 29.00 | 29.10 | 229,763 | -0.01(-0.02%) |
Aug 19, 2005 | 29.33 | 29.33 | 29.11 | 29.11 | 179,551 | -0.17(-0.59%) |
Aug 18, 2005 | 29.46 | 29.46 | 29.17 | 29.28 | 415,028 | -0.17(-0.59%) |
Aug 17, 2005 | 29.61 | 29.89 | 29.45 | 29.46 | 569,993 | -0.14(-0.49%) |
Aug 16, 2005 | 29.34 | 29.84 | 29.34 | 29.60 | 283,265 | +0.18(+0.63%) |
Aug 15, 2005 | 29.22 | 29.78 | 29.14 | 29.41 | 330,707 | +0.16(+0.53%) |
Aug 12, 2005 | 29.54 | 29.63 | 28.96 | 29.26 | 456,583 | -0.32(-1.07%) |
Aug 11, 2005 | 29.57 | 29.71 | 29.34 | 29.58 | 277,032 | +0.01(+0.04%) |
Aug 10, 2005 | 29.14 | 29.88 | 29.05 | 29.56 | 559,258 | +0.52(+1.79%) |
Aug 09, 2005 | 28.86 | 29.51 | 28.86 | 29.05 | 494,675 | +0.22(+0.76%) |
Aug 08, 2005 | 29.95 | 29.95 | 28.62 | 28.83 | 460,912 | -1.20(-3.98%) |
Aug 05, 2005 | 31.33 | 31.34 | 29.69 | 30.02 | 626,958 | -1.37(-4.36%) |
Aug 04, 2005 | 32.07 | 32.07 | 31.38 | 31.39 | 256,427 | -0.68(-2.13%) |
Aug 03, 2005 | 32.41 | 32.41 | 31.79 | 32.07 | 1,360,055 | -0.33(-1.03%) |
Aug 02, 2005 | 32.03 | 32.45 | 32.02 | 32.41 | 707,471 | +0.47(+1.46%) |
Aug 01, 2005 | 31.91 | 32.05 | 31.82 | 31.94 | 440,827 | +0.01(+0.04%) |
Jul 29, 2005 | 31.63 | 31.93 | 31.53 | 31.93 | 892,390 | +0.31(+0.97%) |
Jul 28, 2005 | 31.07 | 31.72 | 31.07 | 31.62 | 1,185,005 | +0.43(+1.39%) |
Jul 27, 2005 | 31.22 | 31.28 | 31.06 | 31.19 | 775,517 | +0.00(+0.00%) |
Jul 26, 2005 | 31.11 | 31.22 | 31.08 | 31.19 | 756,817 | +0.09(+0.28%) |
Jul 25, 2005 | 31.01 | 31.27 | 31.00 | 31.10 | 608,432 | +0.14(+0.47%) |
Jul 22, 2005 | 30.78 | 31.05 | 30.78 | 30.96 | 213,834 | +0.11(+0.36%) |
Jul 21, 2005 | 31.03 | 31.05 | 30.69 | 30.85 | 425,937 | -0.20(-0.63%) |
Jul 20, 2005 | 31.04 | 31.07 | 30.76 | 31.04 | 367,067 | +0.00(+0.00%) |
Jul 19, 2005 | 30.93 | 31.13 | 30.93 | 31.04 | 423,513 | +0.05(+0.17%) |
Jul 18, 2005 | 31.18 | 31.19 | 30.73 | 30.99 | 826,941 | -0.19(-0.61%) |
Jul 15, 2005 | 31.36 | 31.41 | 31.13 | 31.18 | 810,146 | -0.17(-0.55%) |
Jul 14, 2005 | 32.00 | 32.00 | 30.96 | 31.36 | 691,022 | -0.64(-2.00%) |
Jul 13, 2005 | 32.26 | 32.26 | 31.99 | 32.00 | 466,626 | -0.27(-0.82%) |
Jul 12, 2005 | 32.19 | 32.31 | 32.01 | 32.26 | 415,721 | +0.07(+0.22%) |
Jul 11, 2005 | 31.77 | 32.24 | 31.71 | 32.19 | 336,940 | +0.43(+1.35%) |
Jul 08, 2005 | 31.33 | 31.97 | 31.23 | 31.77 | 520,647 | +0.49(+1.55%) |
Jul 07, 2005 | 30.99 | 31.29 | 30.90 | 31.28 | 338,152 | +0.21(+0.67%) |
Jul 06, 2005 | 31.16 | 31.19 | 31.02 | 31.07 | 311,834 | -0.12(-0.37%) |
Jul 05, 2005 | 30.90 | 31.26 | 30.90 | 31.19 | 649,294 | +0.21(+0.69%) |