Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.70 | 37.49 | 35.12 | 36.63 | 3,490,600 | +0.53(+1.47%) |
Sep 29, 2005 | 35.20 | 36.30 | 34.66 | 36.10 | 779,700 | +0.75(+2.12%) |
Sep 28, 2005 | 34.25 | 36.06 | 34.00 | 35.35 | 415,600 | +1.25(+3.67%) |
Sep 27, 2005 | 33.90 | 34.58 | 33.66 | 34.10 | 252,700 | +0.20(+0.59%) |
Sep 26, 2005 | 34.00 | 34.01 | 32.33 | 33.90 | 522,000 | -0.30(-0.88%) |
Sep 23, 2005 | 34.20 | 34.66 | 33.73 | 34.20 | 111,000 | -0.45(-1.30%) |
Sep 22, 2005 | 36.20 | 36.52 | 34.65 | 34.65 | 400,300 | -1.34(-3.72%) |
Sep 21, 2005 | 34.30 | 36.00 | 34.30 | 35.99 | 477,100 | +1.94(+5.70%) |
Sep 20, 2005 | 34.40 | 34.50 | 33.56 | 34.05 | 212,200 | -0.15(-0.44%) |
Sep 19, 2005 | 33.75 | 34.32 | 33.70 | 34.20 | 311,600 | +1.39(+4.24%) |
Sep 16, 2005 | 32.70 | 32.95 | 32.26 | 32.81 | 216,600 | -0.18(-0.55%) |
Sep 15, 2005 | 33.60 | 34.11 | 32.42 | 32.99 | 184,500 | -0.55(-1.64%) |
Sep 14, 2005 | 34.08 | 34.45 | 33.50 | 33.54 | 148,600 | -0.51(-1.50%) |
Sep 13, 2005 | 34.02 | 34.14 | 33.75 | 34.05 | 270,000 | +0.04(+0.12%) |
Sep 12, 2005 | 35.20 | 35.20 | 33.50 | 34.01 | 197,300 | -1.72(-4.81%) |
Sep 09, 2005 | 34.90 | 35.80 | 34.85 | 35.73 | 101,500 | +0.89(+2.55%) |
Sep 08, 2005 | 36.05 | 36.07 | 34.70 | 34.84 | 204,200 | -1.12(-3.11%) |
Sep 07, 2005 | 35.60 | 36.18 | 35.50 | 35.96 | 242,200 | +0.52(+1.47%) |
Sep 06, 2005 | 34.50 | 35.48 | 33.58 | 35.44 | 260,100 | +1.03(+2.99%) |
Sep 02, 2005 | 36.00 | 36.05 | 34.25 | 34.41 | 221,200 | -1.74(-4.81%) |
Sep 01, 2005 | 35.75 | 36.90 | 35.75 | 36.15 | 761,100 | +0.65(+1.83%) |
Aug 31, 2005 | 35.10 | 35.85 | 34.51 | 35.50 | 804,300 | +1.55(+4.57%) |
Aug 30, 2005 | 32.20 | 33.95 | 32.01 | 33.95 | 567,800 | +2.35(+7.44%) |
Aug 29, 2005 | 31.60 | 31.75 | 30.20 | 31.60 | 407,500 | +1.58(+5.26%) |
Aug 26, 2005 | 30.95 | 30.95 | 29.91 | 30.02 | 85,600 | -0.98(-3.16%) |
Aug 25, 2005 | 31.30 | 31.30 | 30.95 | 31.00 | 54,000 | -0.18(-0.58%) |
Aug 24, 2005 | 30.83 | 31.45 | 30.83 | 31.18 | 85,700 | +0.45(+1.46%) |
Aug 23, 2005 | 31.35 | 31.44 | 30.25 | 30.73 | 144,100 | -0.49(-1.57%) |
Aug 22, 2005 | 30.70 | 31.49 | 30.70 | 31.22 | 154,100 | +0.53(+1.73%) |
Aug 19, 2005 | 29.95 | 30.80 | 29.41 | 30.69 | 321,000 | +0.74(+2.47%) |
Aug 18, 2005 | 29.50 | 30.25 | 29.41 | 29.95 | 211,300 | +0.24(+0.81%) |
Aug 17, 2005 | 30.50 | 30.70 | 28.87 | 29.71 | 474,000 | -1.29(-4.16%) |
Aug 16, 2005 | 31.05 | 31.05 | 30.05 | 31.00 | 453,800 | -0.30(-0.96%) |
Aug 15, 2005 | 32.73 | 32.77 | 31.00 | 31.30 | 333,700 | -1.43(-4.37%) |
Aug 12, 2005 | 33.05 | 33.05 | 32.16 | 32.73 | 214,100 | -0.32(-0.97%) |
Aug 11, 2005 | 33.18 | 33.35 | 32.44 | 33.05 | 185,300 | -0.38(-1.14%) |
Aug 10, 2005 | 33.35 | 33.70 | 33.13 | 33.43 | 196,300 | +0.19(+0.57%) |
Aug 09, 2005 | 33.93 | 33.95 | 32.85 | 33.24 | 121,800 | -0.69(-2.03%) |
Aug 08, 2005 | 33.25 | 34.13 | 33.20 | 33.93 | 300,000 | +1.40(+4.30%) |
Aug 05, 2005 | 33.80 | 34.45 | 32.35 | 32.53 | 216,600 | -0.77(-2.31%) |
Aug 04, 2005 | 32.25 | 33.85 | 32.24 | 33.30 | 514,900 | +2.19(+7.04%) |
Aug 03, 2005 | 30.85 | 31.34 | 30.85 | 31.11 | 276,700 | +0.31(+1.01%) |
Aug 02, 2005 | 30.10 | 30.80 | 29.98 | 30.80 | 223,300 | +0.85(+2.84%) |
Aug 01, 2005 | 30.40 | 30.45 | 29.86 | 29.95 | 125,300 | +0.05(+0.17%) |
Jul 29, 2005 | 29.95 | 30.33 | 29.81 | 29.90 | 115,800 | -0.05(-0.17%) |
Jul 28, 2005 | 29.50 | 30.22 | 29.40 | 29.95 | 232,300 | +0.47(+1.59%) |
Jul 27, 2005 | 29.25 | 29.68 | 29.10 | 29.48 | 99,700 | +0.18(+0.61%) |
Jul 26, 2005 | 29.40 | 29.50 | 29.29 | 29.30 | 168,100 | -0.10(-0.34%) |
Jul 25, 2005 | 29.04 | 29.76 | 28.90 | 29.40 | 249,800 | +0.40(+1.38%) |
Jul 22, 2005 | 27.95 | 29.10 | 27.95 | 29.00 | 415,800 | +0.70(+2.47%) |
Jul 21, 2005 | 28.25 | 28.45 | 28.10 | 28.30 | 228,600 | +0.03(+0.11%) |
Jul 20, 2005 | 28.24 | 28.37 | 28.15 | 28.27 | 172,700 | +0.09(+0.32%) |
Jul 19, 2005 | 27.74 | 28.42 | 27.56 | 28.18 | 261,200 | +0.44(+1.59%) |
Jul 18, 2005 | 28.20 | 28.22 | 27.24 | 27.74 | 255,100 | -0.47(-1.67%) |
Jul 15, 2005 | 28.17 | 28.48 | 28.00 | 28.21 | 218,700 | +0.00(+0.00%) |
Jul 14, 2005 | 29.05 | 29.10 | 27.20 | 28.21 | 164,800 | -0.89(-3.06%) |
Jul 13, 2005 | 29.55 | 29.64 | 28.93 | 29.10 | 187,800 | -0.45(-1.52%) |
Jul 12, 2005 | 28.75 | 29.66 | 28.50 | 29.55 | 199,000 | +0.85(+2.96%) |
Jul 11, 2005 | 27.88 | 29.42 | 27.50 | 28.70 | 347,700 | +0.82(+2.94%) |
Jul 08, 2005 | 27.95 | 28.20 | 27.82 | 27.88 | 145,300 | -0.07(-0.25%) |
Jul 07, 2005 | 27.25 | 28.17 | 27.10 | 27.95 | 59,300 | +0.47(+1.71%) |
Jul 06, 2005 | 28.02 | 28.20 | 27.40 | 27.48 | 125,400 | -0.67(-2.38%) |
Jul 05, 2005 | 27.45 | 28.41 | 27.36 | 28.15 | 146,600 | +0.61(+2.21%) |