Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 32.33 | 32.68 | 32.33 | 32.67 | 30,372 | -0.12(-0.36%) |
Sep 29, 2005 | 32.36 | 32.79 | 32.10 | 32.79 | 45,516 | +0.41(+1.26%) |
Sep 28, 2005 | 32.33 | 32.58 | 32.28 | 32.38 | 70,997 | +0.05(+0.15%) |
Sep 27, 2005 | 32.96 | 32.96 | 32.33 | 32.33 | 102,958 | -0.44(-1.34%) |
Sep 26, 2005 | 33.06 | 33.06 | 32.53 | 32.77 | 31,173 | -0.10(-0.30%) |
Sep 23, 2005 | 32.87 | 33.02 | 32.70 | 32.87 | 36,118 | +0.10(+0.30%) |
Sep 22, 2005 | 32.77 | 33.06 | 32.58 | 32.77 | 26,373 | +0.10(+0.30%) |
Sep 21, 2005 | 32.86 | 33.13 | 32.59 | 32.67 | 109,305 | -0.40(-1.21%) |
Sep 20, 2005 | 34.28 | 34.91 | 33.06 | 33.07 | 121,941 | -1.12(-3.27%) |
Sep 19, 2005 | 35.40 | 35.86 | 34.10 | 34.19 | 109,012 | -1.13(-3.19%) |
Sep 16, 2005 | 34.96 | 35.98 | 34.56 | 35.32 | 168,658 | +0.62(+1.79%) |
Sep 15, 2005 | 34.81 | 34.81 | 34.33 | 34.70 | 66,435 | +0.06(+0.17%) |
Sep 14, 2005 | 33.89 | 35.00 | 33.85 | 34.64 | 58,615 | +0.84(+2.47%) |
Sep 13, 2005 | 33.96 | 33.96 | 33.42 | 33.80 | 40,147 | -0.16(-0.46%) |
Sep 12, 2005 | 34.53 | 34.62 | 33.52 | 33.96 | 65,743 | -0.08(-0.23%) |
Sep 09, 2005 | 33.85 | 34.26 | 33.45 | 34.04 | 24,450 | +0.19(+0.57%) |
Sep 08, 2005 | 34.72 | 34.74 | 33.32 | 33.84 | 46,503 | -1.21(-3.44%) |
Sep 07, 2005 | 35.17 | 35.39 | 34.63 | 35.05 | 62,246 | +0.18(+0.50%) |
Sep 06, 2005 | 34.05 | 35.02 | 33.82 | 34.87 | 62,011 | +0.98(+2.90%) |
Sep 02, 2005 | 35.69 | 35.69 | 33.07 | 33.89 | 90,286 | -1.97(-5.50%) |
Sep 01, 2005 | 36.47 | 36.56 | 35.47 | 35.86 | 81,794 | -0.60(-1.65%) |
Aug 31, 2005 | 35.69 | 36.47 | 35.69 | 36.47 | 92,298 | +0.78(+2.18%) |
Aug 30, 2005 | 35.65 | 36.13 | 35.30 | 35.69 | 64,090 | -0.04(-0.11%) |
Aug 29, 2005 | 34.77 | 35.98 | 34.77 | 35.73 | 89,513 | +0.77(+2.20%) |
Aug 26, 2005 | 37.27 | 37.27 | 34.88 | 34.96 | 78,866 | -2.03(-5.49%) |
Aug 25, 2005 | 36.59 | 37.88 | 36.32 | 36.99 | 80,026 | +0.80(+2.20%) |
Aug 24, 2005 | 34.75 | 37.37 | 34.34 | 36.19 | 141,519 | +3.61(+11.07%) |
Aug 23, 2005 | 32.52 | 33.03 | 32.07 | 32.59 | 24,810 | -0.23(-0.71%) |
Aug 22, 2005 | 32.38 | 33.05 | 32.24 | 32.82 | 23,567 | +0.29(+0.90%) |
Aug 19, 2005 | 32.39 | 32.80 | 32.19 | 32.53 | 20,301 | +0.05(+0.15%) |
Aug 18, 2005 | 32.58 | 32.77 | 32.19 | 32.48 | 19,855 | -0.22(-0.68%) |
Aug 17, 2005 | 32.54 | 33.10 | 32.28 | 32.70 | 23,026 | -0.08(-0.24%) |
Aug 16, 2005 | 32.38 | 32.96 | 32.28 | 32.78 | 59,243 | +0.37(+1.14%) |
Aug 15, 2005 | 32.38 | 33.14 | 32.28 | 32.41 | 33,953 | -0.03(-0.09%) |
Aug 12, 2005 | 33.16 | 33.22 | 32.28 | 32.44 | 22,704 | -0.92(-2.77%) |
Aug 11, 2005 | 32.56 | 33.53 | 32.28 | 33.36 | 24,505 | +0.74(+2.27%) |
Aug 10, 2005 | 32.55 | 33.23 | 32.28 | 32.63 | 37,296 | +0.16(+0.48%) |
Aug 09, 2005 | 32.46 | 32.47 | 32.28 | 32.47 | 31,681 | +0.14(+0.42%) |
Aug 08, 2005 | 32.55 | 33.16 | 32.24 | 32.33 | 35,089 | -0.06(-0.18%) |
Aug 05, 2005 | 32.65 | 32.65 | 32.19 | 32.39 | 23,098 | -0.34(-1.04%) |
Aug 04, 2005 | 32.58 | 32.73 | 32.09 | 32.73 | 40,416 | +0.06(+0.18%) |
Aug 03, 2005 | 33.82 | 33.84 | 32.54 | 32.67 | 60,966 | -1.46(-4.27%) |
Aug 02, 2005 | 33.43 | 34.85 | 33.43 | 34.13 | 26,476 | +0.55(+1.65%) |
Aug 01, 2005 | 34.33 | 34.65 | 33.39 | 33.58 | 31,137 | -0.66(-1.93%) |
Jul 29, 2005 | 35.25 | 35.35 | 33.84 | 34.24 | 41,351 | -1.05(-2.98%) |
Jul 28, 2005 | 33.27 | 35.69 | 33.21 | 35.29 | 65,176 | +2.31(+7.02%) |
Jul 27, 2005 | 32.40 | 33.31 | 31.85 | 32.98 | 40,026 | +0.61(+1.89%) |
Jul 26, 2005 | 32.23 | 32.66 | 31.60 | 32.36 | 53,841 | +0.14(+0.42%) |
Jul 25, 2005 | 33.52 | 33.76 | 31.87 | 32.23 | 62,549 | -1.28(-3.83%) |
Jul 22, 2005 | 32.56 | 33.79 | 32.44 | 33.51 | 49,080 | +1.03(+3.17%) |
Jul 21, 2005 | 32.44 | 32.99 | 32.27 | 32.48 | 37,838 | -0.13(-0.39%) |
Jul 20, 2005 | 32.87 | 32.87 | 31.66 | 32.61 | 45,025 | -0.26(-0.80%) |
Jul 19, 2005 | 31.09 | 33.08 | 30.30 | 32.87 | 98,351 | +2.01(+6.52%) |
Jul 18, 2005 | 30.07 | 31.74 | 30.01 | 30.86 | 121,719 | +0.74(+2.45%) |
Jul 15, 2005 | 30.04 | 30.76 | 29.80 | 30.12 | 91,866 | -0.36(-1.18%) |
Jul 14, 2005 | 31.65 | 31.84 | 30.27 | 30.48 | 60,705 | -0.68(-2.18%) |
Jul 13, 2005 | 31.47 | 32.28 | 30.89 | 31.16 | 95,550 | -0.57(-1.81%) |
Jul 12, 2005 | 32.22 | 32.22 | 31.54 | 31.73 | 168,900 | -0.52(-1.60%) |
Jul 11, 2005 | 32.09 | 32.41 | 31.33 | 32.25 | 119,794 | -0.38(-1.16%) |
Jul 08, 2005 | 31.66 | 32.99 | 31.60 | 32.63 | 91,927 | +1.31(+4.19%) |
Jul 07, 2005 | 31.07 | 31.77 | 30.07 | 31.31 | 53,840 | +0.09(+0.28%) |
Jul 06, 2005 | 32.09 | 32.09 | 31.03 | 31.23 | 63,299 | -0.91(-2.84%) |
Jul 05, 2005 | 29.98 | 32.14 | 29.26 | 32.14 | 89,054 | +2.16(+7.20%) |