Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.55 | 34.06 | 33.55 | 33.88 | 674,900 | +0.45(+1.35%) |
Sep 29, 2005 | 32.90 | 33.45 | 32.50 | 33.43 | 779,800 | +0.48(+1.46%) |
Sep 28, 2005 | 33.20 | 33.37 | 32.75 | 32.95 | 479,500 | -0.13(-0.39%) |
Sep 27, 2005 | 33.10 | 33.12 | 32.71 | 33.08 | 837,600 | -0.11(-0.33%) |
Sep 26, 2005 | 33.19 | 33.55 | 33.17 | 33.19 | 816,800 | -0.01(-0.03%) |
Sep 23, 2005 | 33.20 | 33.31 | 32.81 | 33.20 | 562,800 | +0.05(+0.15%) |
Sep 22, 2005 | 32.73 | 33.39 | 32.06 | 33.15 | 603,700 | +0.40(+1.22%) |
Sep 21, 2005 | 33.20 | 33.24 | 32.60 | 32.75 | 771,800 | -0.54(-1.62%) |
Sep 20, 2005 | 33.64 | 33.84 | 33.28 | 33.29 | 645,900 | -0.38(-1.13%) |
Sep 19, 2005 | 33.75 | 33.89 | 33.62 | 33.67 | 709,700 | -0.20(-0.59%) |
Sep 16, 2005 | 33.82 | 33.97 | 33.50 | 33.87 | 530,300 | +0.06(+0.18%) |
Sep 15, 2005 | 33.45 | 33.81 | 33.38 | 33.81 | 310,500 | +0.39(+1.17%) |
Sep 14, 2005 | 33.50 | 33.57 | 33.34 | 33.42 | 764,300 | +0.08(+0.24%) |
Sep 13, 2005 | 33.50 | 33.57 | 33.23 | 33.34 | 443,900 | -0.21(-0.63%) |
Sep 12, 2005 | 33.45 | 33.59 | 33.26 | 33.55 | 269,200 | +0.00(+0.00%) |
Sep 09, 2005 | 33.29 | 33.56 | 33.16 | 33.55 | 380,400 | +0.25(+0.75%) |
Sep 08, 2005 | 33.05 | 33.43 | 33.05 | 33.30 | 808,600 | -0.08(-0.24%) |
Sep 07, 2005 | 33.60 | 33.60 | 33.16 | 33.38 | 700,000 | -0.34(-1.01%) |
Sep 06, 2005 | 32.87 | 33.86 | 32.85 | 33.72 | 1,354,300 | +0.85(+2.59%) |
Sep 02, 2005 | 32.85 | 33.20 | 32.65 | 32.87 | 610,400 | +0.09(+0.27%) |
Sep 01, 2005 | 32.55 | 33.36 | 32.51 | 32.78 | 633,600 | +0.04(+0.12%) |
Aug 31, 2005 | 31.93 | 32.80 | 31.87 | 32.74 | 709,100 | +0.88(+2.76%) |
Aug 30, 2005 | 31.27 | 31.92 | 31.25 | 31.86 | 674,500 | +0.35(+1.11%) |
Aug 29, 2005 | 31.35 | 31.76 | 31.15 | 31.51 | 378,300 | +0.04(+0.13%) |
Aug 26, 2005 | 31.83 | 31.95 | 31.47 | 31.47 | 459,000 | -0.31(-0.98%) |
Aug 25, 2005 | 31.78 | 31.87 | 31.55 | 31.78 | 654,400 | +0.13(+0.41%) |
Aug 24, 2005 | 31.50 | 32.05 | 31.44 | 31.65 | 1,396,800 | +0.23(+0.73%) |
Aug 23, 2005 | 31.42 | 31.75 | 31.40 | 31.42 | 409,000 | +0.02(+0.06%) |
Aug 22, 2005 | 31.30 | 31.58 | 31.21 | 31.40 | 844,700 | +0.17(+0.54%) |
Aug 19, 2005 | 31.30 | 31.50 | 31.10 | 31.23 | 530,600 | -0.26(-0.83%) |
Aug 18, 2005 | 31.87 | 31.91 | 31.35 | 31.49 | 613,200 | -0.39(-1.22%) |
Aug 17, 2005 | 32.40 | 32.40 | 31.84 | 31.88 | 570,500 | -0.46(-1.42%) |
Aug 16, 2005 | 32.10 | 32.55 | 32.08 | 32.34 | 405,200 | +0.15(+0.47%) |
Aug 15, 2005 | 31.91 | 32.45 | 31.80 | 32.19 | 454,600 | +0.38(+1.19%) |
Aug 12, 2005 | 31.61 | 31.91 | 31.43 | 31.81 | 409,500 | +0.04(+0.13%) |
Aug 11, 2005 | 31.06 | 31.80 | 31.06 | 31.77 | 624,600 | +0.85(+2.75%) |
Aug 10, 2005 | 31.20 | 31.57 | 30.83 | 30.92 | 758,800 | -0.53(-1.69%) |
Aug 09, 2005 | 31.26 | 32.03 | 31.20 | 31.45 | 1,036,400 | +0.24(+0.77%) |
Aug 08, 2005 | 32.20 | 32.20 | 30.77 | 31.21 | 1,218,500 | -0.99(-3.07%) |
Aug 05, 2005 | 33.25 | 33.25 | 31.77 | 32.20 | 943,800 | -1.30(-3.88%) |
Aug 04, 2005 | 33.78 | 33.80 | 33.38 | 33.50 | 406,100 | -0.40(-1.18%) |
Aug 03, 2005 | 33.97 | 34.00 | 33.84 | 33.90 | 400,800 | -0.10(-0.29%) |
Aug 02, 2005 | 34.20 | 34.26 | 33.75 | 34.00 | 2,193,400 | -0.08(-0.23%) |
Aug 01, 2005 | 34.00 | 34.30 | 33.75 | 34.08 | 1,070,400 | +0.12(+0.35%) |
Jul 29, 2005 | 33.99 | 34.08 | 33.60 | 33.96 | 599,200 | +0.01(+0.03%) |
Jul 28, 2005 | 33.44 | 34.07 | 33.44 | 33.95 | 831,000 | +0.24(+0.71%) |
Jul 27, 2005 | 33.98 | 33.98 | 33.20 | 33.71 | 615,800 | -0.20(-0.59%) |
Jul 26, 2005 | 33.27 | 33.91 | 33.10 | 33.91 | 757,900 | +0.63(+1.89%) |
Jul 25, 2005 | 33.29 | 33.31 | 33.04 | 33.28 | 387,600 | +0.15(+0.45%) |
Jul 22, 2005 | 32.87 | 33.14 | 32.67 | 33.13 | 591,200 | +0.35(+1.07%) |
Jul 21, 2005 | 33.30 | 33.30 | 32.50 | 32.78 | 552,200 | -0.53(-1.59%) |
Jul 20, 2005 | 32.75 | 33.35 | 32.60 | 33.31 | 403,800 | +0.44(+1.34%) |
Jul 19, 2005 | 32.45 | 32.97 | 32.32 | 32.87 | 724,200 | +0.57(+1.76%) |
Jul 18, 2005 | 32.12 | 32.35 | 32.00 | 32.30 | 397,300 | +0.08(+0.25%) |
Jul 15, 2005 | 31.88 | 32.32 | 31.88 | 32.22 | 951,800 | +0.16(+0.50%) |
Jul 14, 2005 | 32.10 | 32.25 | 31.75 | 32.06 | 1,200,400 | -0.58(-1.78%) |
Jul 13, 2005 | 32.99 | 33.01 | 32.62 | 32.64 | 514,100 | -0.55(-1.66%) |
Jul 12, 2005 | 33.35 | 33.38 | 33.05 | 33.19 | 565,200 | -0.19(-0.57%) |
Jul 11, 2005 | 33.00 | 33.50 | 32.90 | 33.38 | 663,000 | +0.42(+1.27%) |
Jul 08, 2005 | 32.50 | 33.19 | 32.35 | 32.96 | 559,300 | +0.49(+1.51%) |
Jul 07, 2005 | 32.60 | 32.67 | 32.38 | 32.47 | 594,300 | -0.28(-0.85%) |
Jul 06, 2005 | 32.60 | 32.83 | 32.51 | 32.75 | 597,700 | +0.02(+0.06%) |
Jul 05, 2005 | 32.11 | 32.74 | 32.06 | 32.73 | 602,400 | +0.53(+1.65%) |