Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.87 | 34.48 | 33.83 | 34.23 | 194,468 | +0.36(+1.06%) |
Sep 29, 2005 | 33.06 | 33.87 | 32.87 | 33.87 | 222,624 | +0.81(+2.46%) |
Sep 28, 2005 | 33.35 | 33.40 | 32.84 | 33.06 | 290,230 | -0.40(-1.21%) |
Sep 27, 2005 | 33.21 | 33.52 | 32.93 | 33.46 | 394,503 | +0.16(+0.50%) |
Sep 26, 2005 | 33.05 | 33.29 | 32.95 | 33.29 | 256,345 | +0.31(+0.93%) |
Sep 23, 2005 | 32.99 | 33.06 | 32.32 | 32.99 | 185,629 | +0.28(+0.86%) |
Sep 22, 2005 | 32.52 | 32.74 | 31.98 | 32.71 | 192,668 | +0.18(+0.56%) |
Sep 21, 2005 | 32.87 | 32.87 | 32.44 | 32.52 | 238,830 | -0.38(-1.17%) |
Sep 20, 2005 | 32.93 | 33.47 | 32.90 | 32.91 | 221,805 | -0.09(-0.26%) |
Sep 19, 2005 | 33.16 | 33.25 | 32.92 | 32.99 | 128,172 | -0.16(-0.50%) |
Sep 16, 2005 | 33.29 | 33.34 | 33.08 | 33.16 | 428,060 | +0.12(+0.35%) |
Sep 15, 2005 | 32.74 | 33.04 | 32.65 | 33.04 | 102,636 | +0.30(+0.91%) |
Sep 14, 2005 | 32.96 | 33.06 | 32.67 | 32.74 | 129,318 | -0.21(-0.65%) |
Sep 13, 2005 | 32.93 | 33.06 | 32.79 | 32.96 | 162,057 | -0.06(-0.19%) |
Sep 12, 2005 | 32.98 | 33.39 | 32.85 | 33.02 | 218,040 | +0.04(+0.13%) |
Sep 09, 2005 | 32.87 | 33.05 | 32.84 | 32.98 | 122,279 | +0.11(+0.33%) |
Sep 08, 2005 | 33.00 | 33.13 | 32.80 | 32.87 | 116,550 | -0.23(-0.70%) |
Sep 07, 2005 | 33.04 | 33.15 | 32.78 | 33.10 | 157,637 | +0.00(+0.00%) |
Sep 06, 2005 | 32.59 | 33.30 | 32.51 | 33.10 | 288,593 | +0.60(+1.84%) |
Sep 02, 2005 | 32.26 | 32.69 | 32.26 | 32.50 | 215,421 | +0.10(+0.30%) |
Sep 01, 2005 | 32.20 | 33.23 | 32.19 | 32.40 | 201,016 | +0.20(+0.63%) |
Aug 31, 2005 | 31.38 | 32.24 | 31.38 | 32.20 | 212,966 | +0.86(+2.73%) |
Aug 30, 2005 | 31.40 | 31.41 | 31.12 | 31.34 | 154,200 | -0.10(-0.33%) |
Aug 29, 2005 | 31.34 | 31.57 | 31.10 | 31.45 | 109,347 | +0.11(+0.35%) |
Aug 26, 2005 | 31.54 | 31.63 | 31.29 | 31.34 | 283,027 | -0.19(-0.60%) |
Aug 25, 2005 | 31.47 | 31.73 | 31.41 | 31.53 | 91,668 | +0.11(+0.35%) |
Aug 24, 2005 | 31.40 | 31.96 | 31.28 | 31.42 | 183,992 | +0.02(+0.06%) |
Aug 23, 2005 | 31.13 | 31.60 | 31.03 | 31.40 | 286,465 | +0.27(+0.86%) |
Aug 22, 2005 | 31.16 | 31.40 | 31.00 | 31.13 | 210,347 | +0.10(+0.32%) |
Aug 19, 2005 | 31.28 | 31.31 | 30.94 | 31.03 | 282,372 | +0.24(+0.79%) |
Aug 18, 2005 | 31.02 | 31.08 | 30.67 | 30.79 | 253,890 | -0.34(-1.08%) |
Aug 17, 2005 | 30.86 | 31.23 | 30.85 | 31.13 | 381,899 | +0.26(+0.85%) |
Aug 16, 2005 | 30.92 | 31.32 | 30.79 | 30.86 | 216,731 | -0.05(-0.18%) |
Aug 15, 2005 | 30.28 | 31.15 | 30.24 | 30.92 | 259,455 | +0.57(+1.87%) |
Aug 12, 2005 | 30.39 | 30.53 | 29.90 | 30.35 | 241,776 | -0.03(-0.10%) |
Aug 11, 2005 | 30.00 | 30.53 | 29.89 | 30.38 | 282,209 | +0.38(+1.28%) |
Aug 10, 2005 | 29.77 | 30.31 | 29.65 | 29.99 | 383,044 | +0.38(+1.28%) |
Aug 09, 2005 | 29.57 | 30.04 | 29.52 | 29.62 | 218,368 | +0.14(+0.48%) |
Aug 08, 2005 | 30.34 | 30.34 | 29.45 | 29.48 | 330,007 | -0.86(-2.84%) |
Aug 05, 2005 | 31.30 | 31.30 | 30.15 | 30.34 | 638,572 | -1.03(-3.29%) |
Aug 04, 2005 | 32.07 | 32.07 | 31.36 | 31.37 | 307,090 | -0.79(-2.47%) |
Aug 03, 2005 | 32.29 | 32.35 | 32.02 | 32.16 | 294,322 | -0.16(-0.51%) |
Aug 02, 2005 | 31.69 | 32.33 | 31.60 | 32.33 | 341,466 | +0.70(+2.20%) |
Aug 01, 2005 | 31.83 | 32.04 | 31.60 | 31.63 | 310,200 | -0.20(-0.61%) |
Jul 29, 2005 | 32.02 | 32.02 | 31.78 | 31.83 | 299,724 | -0.22(-0.69%) |
Jul 28, 2005 | 31.64 | 32.11 | 31.43 | 32.05 | 288,593 | +0.46(+1.47%) |
Jul 27, 2005 | 31.45 | 31.67 | 31.38 | 31.58 | 405,143 | +0.17(+0.54%) |
Jul 26, 2005 | 30.79 | 31.55 | 30.79 | 31.41 | 528,569 | +0.50(+1.62%) |
Jul 25, 2005 | 30.56 | 30.92 | 30.56 | 30.91 | 330,662 | +0.31(+1.02%) |
Jul 22, 2005 | 30.12 | 30.61 | 30.03 | 30.60 | 130,464 | +0.54(+1.81%) |
Jul 21, 2005 | 30.75 | 30.82 | 30.05 | 30.06 | 277,625 | -0.69(-2.25%) |
Jul 20, 2005 | 30.30 | 30.75 | 30.06 | 30.75 | 115,895 | +0.40(+1.33%) |
Jul 19, 2005 | 29.93 | 30.35 | 29.88 | 30.34 | 171,551 | +0.50(+1.68%) |
Jul 18, 2005 | 29.69 | 30.03 | 29.63 | 29.84 | 224,425 | +0.09(+0.31%) |
Jul 15, 2005 | 29.57 | 29.80 | 29.49 | 29.75 | 264,693 | +0.17(+0.58%) |
Jul 14, 2005 | 30.39 | 30.53 | 29.51 | 29.58 | 272,223 | -0.66(-2.18%) |
Jul 13, 2005 | 30.54 | 30.54 | 30.23 | 30.24 | 410,873 | -0.30(-0.98%) |
Jul 12, 2005 | 30.52 | 30.58 | 30.40 | 30.54 | 218,859 | -0.01(-0.02%) |
Jul 11, 2005 | 30.28 | 30.62 | 30.28 | 30.54 | 446,558 | +0.33(+1.09%) |
Jul 08, 2005 | 29.68 | 30.41 | 29.60 | 30.21 | 326,406 | +0.59(+2.00%) |
Jul 07, 2005 | 29.57 | 29.79 | 29.33 | 29.62 | 265,348 | +0.02(+0.08%) |
Jul 06, 2005 | 29.41 | 29.75 | 29.41 | 29.60 | 306,435 | +0.18(+0.62%) |
Jul 05, 2005 | 28.89 | 29.58 | 28.81 | 29.41 | 263,711 | +0.53(+1.82%) |