Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.67 | 37.28 | 35.63 | 36.64 | 2,830,209 | +1.03(+2.90%) |
Sep 29, 2005 | 34.97 | 35.64 | 34.48 | 35.61 | 2,231,970 | +0.64(+1.83%) |
Sep 28, 2005 | 35.74 | 35.81 | 34.96 | 34.97 | 1,891,112 | -1.02(-2.83%) |
Sep 27, 2005 | 35.41 | 36.30 | 35.32 | 35.98 | 2,435,689 | +0.51(+1.45%) |
Sep 26, 2005 | 35.31 | 35.53 | 34.62 | 35.47 | 2,413,827 | +0.85(+2.46%) |
Sep 23, 2005 | 35.40 | 35.40 | 34.55 | 34.62 | 3,523,849 | -0.61(-1.73%) |
Sep 22, 2005 | 35.09 | 35.41 | 34.94 | 35.23 | 4,160,845 | +0.14(+0.41%) |
Sep 21, 2005 | 35.38 | 35.58 | 35.04 | 35.09 | 2,280,664 | -0.36(-1.01%) |
Sep 20, 2005 | 36.06 | 36.29 | 35.09 | 35.44 | 2,260,789 | -0.62(-1.72%) |
Sep 19, 2005 | 36.43 | 36.59 | 35.73 | 36.07 | 1,367,404 | -0.24(-0.67%) |
Sep 16, 2005 | 35.88 | 36.38 | 35.85 | 36.31 | 2,795,428 | +0.72(+2.01%) |
Sep 15, 2005 | 35.07 | 35.93 | 35.07 | 35.60 | 1,829,500 | +0.11(+0.32%) |
Sep 14, 2005 | 35.62 | 35.84 | 35.03 | 35.48 | 1,126,916 | -0.14(-0.39%) |
Sep 13, 2005 | 36.09 | 36.09 | 35.35 | 35.62 | 1,184,554 | -0.47(-1.30%) |
Sep 12, 2005 | 36.45 | 36.47 | 35.89 | 36.09 | 1,581,061 | -0.28(-0.77%) |
Sep 09, 2005 | 34.72 | 36.44 | 34.72 | 36.37 | 2,680,153 | +1.76(+5.09%) |
Sep 08, 2005 | 35.67 | 35.67 | 34.43 | 34.61 | 2,778,534 | -1.06(-2.98%) |
Sep 07, 2005 | 36.16 | 36.38 | 35.50 | 35.67 | 2,595,684 | -0.49(-1.36%) |
Sep 06, 2005 | 34.72 | 36.16 | 34.63 | 36.16 | 4,417,234 | +1.99(+5.82%) |
Sep 02, 2005 | 34.57 | 34.57 | 33.06 | 34.17 | 2,073,963 | -0.01(-0.03%) |
Sep 01, 2005 | 35.02 | 35.37 | 33.70 | 34.18 | 2,552,952 | +0.18(+0.51%) |
Aug 31, 2005 | 32.03 | 34.41 | 32.00 | 34.00 | 5,566,013 | +2.28(+7.18%) |
Aug 30, 2005 | 31.35 | 31.84 | 31.32 | 31.73 | 1,257,098 | +0.58(+1.87%) |
Aug 29, 2005 | 30.19 | 31.22 | 30.02 | 31.14 | 1,428,023 | +0.82(+2.72%) |
Aug 26, 2005 | 31.16 | 31.16 | 30.32 | 30.32 | 1,559,199 | -0.92(-2.95%) |
Aug 25, 2005 | 31.52 | 31.58 | 31.10 | 31.24 | 766,183 | -0.04(-0.12%) |
Aug 24, 2005 | 31.01 | 31.84 | 30.58 | 31.28 | 1,324,673 | +0.02(+0.07%) |
Aug 23, 2005 | 31.68 | 31.69 | 30.81 | 31.25 | 1,493,611 | -0.32(-1.00%) |
Aug 22, 2005 | 31.64 | 31.71 | 31.26 | 31.57 | 1,029,528 | -0.20(-0.64%) |
Aug 19, 2005 | 31.32 | 31.81 | 31.18 | 31.77 | 1,689,380 | +0.53(+1.69%) |
Aug 18, 2005 | 31.86 | 31.86 | 31.15 | 31.25 | 1,326,660 | -0.61(-1.92%) |
Aug 17, 2005 | 31.97 | 32.24 | 31.70 | 31.86 | 843,696 | -0.18(-0.57%) |
Aug 16, 2005 | 32.41 | 32.45 | 31.89 | 32.04 | 1,198,466 | -0.37(-1.15%) |
Aug 15, 2005 | 32.52 | 32.61 | 32.14 | 32.41 | 901,334 | +0.03(+0.09%) |
Aug 12, 2005 | 32.23 | 32.58 | 31.66 | 32.38 | 1,259,085 | +0.16(+0.49%) |
Aug 11, 2005 | 32.14 | 32.32 | 31.91 | 32.23 | 904,315 | +0.09(+0.28%) |
Aug 10, 2005 | 31.70 | 32.43 | 31.68 | 32.14 | 1,832,481 | +0.60(+1.90%) |
Aug 09, 2005 | 31.25 | 31.85 | 31.25 | 31.54 | 1,858,318 | +0.44(+1.41%) |
Aug 08, 2005 | 31.77 | 31.79 | 31.08 | 31.10 | 2,094,832 | -0.67(-2.11%) |
Aug 05, 2005 | 32.61 | 32.65 | 31.09 | 31.77 | 2,141,538 | -0.84(-2.57%) |
Aug 04, 2005 | 32.42 | 32.80 | 32.29 | 32.61 | 1,645,655 | +0.04(+0.11%) |
Aug 03, 2005 | 32.66 | 32.68 | 32.32 | 32.57 | 1,138,841 | -0.09(-0.28%) |
Aug 02, 2005 | 33.81 | 33.83 | 32.54 | 32.66 | 3,660,987 | +0.94(+2.96%) |
Aug 01, 2005 | 31.00 | 31.81 | 30.95 | 31.73 | 3,319,136 | +0.72(+2.33%) |
Jul 29, 2005 | 31.02 | 31.09 | 30.73 | 31.00 | 1,194,491 | -0.04(-0.13%) |
Jul 28, 2005 | 30.02 | 31.07 | 30.02 | 31.04 | 2,079,925 | +1.08(+3.60%) |
Jul 27, 2005 | 29.97 | 30.05 | 29.58 | 29.97 | 697,614 | +0.06(+0.19%) |
Jul 26, 2005 | 29.61 | 29.97 | 29.27 | 29.91 | 734,383 | +0.30(+1.00%) |
Jul 25, 2005 | 29.91 | 30.06 | 29.59 | 29.61 | 928,165 | -0.28(-0.94%) |
Jul 22, 2005 | 29.61 | 30.01 | 29.61 | 29.89 | 1,639,693 | +0.31(+1.05%) |
Jul 21, 2005 | 29.81 | 29.90 | 29.27 | 29.58 | 1,080,210 | -0.30(-1.02%) |
Jul 20, 2005 | 29.21 | 29.92 | 29.10 | 29.89 | 538,614 | +0.72(+2.48%) |
Jul 19, 2005 | 28.87 | 29.27 | 28.87 | 29.16 | 539,608 | +0.33(+1.13%) |
Jul 18, 2005 | 28.38 | 29.08 | 28.27 | 28.84 | 1,106,047 | +0.15(+0.53%) |
Jul 15, 2005 | 28.68 | 28.81 | 28.56 | 28.69 | 1,186,541 | +0.01(+0.03%) |
Jul 14, 2005 | 28.98 | 29.13 | 28.53 | 28.68 | 1,296,848 | -0.30(-1.02%) |
Jul 13, 2005 | 29.16 | 29.29 | 28.89 | 28.97 | 1,005,678 | -0.16(-0.54%) |
Jul 12, 2005 | 29.56 | 29.56 | 29.05 | 29.13 | 1,616,836 | -0.46(-1.54%) |
Jul 11, 2005 | 29.55 | 29.85 | 29.55 | 29.58 | 803,946 | +0.04(+0.14%) |
Jul 08, 2005 | 28.89 | 29.58 | 28.88 | 29.54 | 911,271 | +0.58(+1.99%) |
Jul 07, 2005 | 28.56 | 29.06 | 28.33 | 28.97 | 1,204,429 | +0.25(+0.88%) |
Jul 06, 2005 | 28.98 | 29.04 | 28.66 | 28.71 | 767,177 | -0.32(-1.10%) |
Jul 05, 2005 | 28.23 | 29.03 | 28.17 | 29.03 | 1,166,666 | +0.81(+2.86%) |