Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 38.41 | 38.42 | 37.90 | 38.16 | 218,040 | -0.32(-0.83%) |
Sep 29, 2005 | 37.26 | 38.75 | 37.09 | 38.48 | 188,253 | +1.27(+3.43%) |
Sep 28, 2005 | 36.30 | 37.41 | 36.29 | 37.20 | 163,027 | +0.91(+2.51%) |
Sep 27, 2005 | 36.11 | 36.90 | 35.68 | 36.29 | 159,941 | +0.26(+0.72%) |
Sep 26, 2005 | 36.07 | 36.59 | 35.92 | 36.03 | 133,105 | +0.15(+0.42%) |
Sep 23, 2005 | 35.88 | 36.07 | 35.07 | 35.88 | 167,321 | +0.55(+1.56%) |
Sep 22, 2005 | 34.39 | 35.80 | 33.93 | 35.33 | 173,761 | +0.77(+2.22%) |
Sep 21, 2005 | 35.10 | 35.12 | 34.47 | 34.57 | 107,611 | -0.72(-2.05%) |
Sep 20, 2005 | 36.15 | 36.32 | 35.24 | 35.29 | 117,943 | -0.75(-2.07%) |
Sep 19, 2005 | 36.27 | 36.32 | 35.77 | 36.03 | 92,583 | -0.24(-0.66%) |
Sep 16, 2005 | 36.52 | 36.52 | 35.94 | 36.27 | 262,319 | -0.30(-0.82%) |
Sep 15, 2005 | 36.03 | 36.89 | 35.72 | 36.57 | 96,474 | +0.65(+1.81%) |
Sep 14, 2005 | 37.21 | 37.34 | 35.74 | 35.92 | 145,181 | -1.18(-3.17%) |
Sep 13, 2005 | 37.04 | 37.38 | 36.82 | 37.10 | 105,867 | -0.01(-0.04%) |
Sep 12, 2005 | 36.46 | 37.23 | 36.16 | 37.11 | 88,692 | +0.58(+1.59%) |
Sep 09, 2005 | 36.01 | 36.53 | 35.88 | 36.53 | 70,443 | +0.63(+1.76%) |
Sep 08, 2005 | 36.24 | 36.24 | 35.70 | 35.90 | 88,960 | -0.43(-1.19%) |
Sep 07, 2005 | 36.52 | 36.54 | 35.97 | 36.33 | 79,165 | -0.23(-0.63%) |
Sep 06, 2005 | 36.39 | 36.70 | 36.29 | 36.56 | 108,953 | +0.17(+0.47%) |
Sep 02, 2005 | 36.37 | 36.39 | 35.78 | 36.39 | 90,302 | +0.01(+0.04%) |
Sep 01, 2005 | 35.83 | 36.67 | 35.75 | 36.38 | 144,376 | +0.55(+1.54%) |
Aug 31, 2005 | 34.60 | 35.87 | 34.39 | 35.83 | 209,185 | +1.34(+3.89%) |
Aug 30, 2005 | 34.02 | 34.66 | 34.02 | 34.48 | 92,717 | +0.37(+1.07%) |
Aug 29, 2005 | 33.57 | 34.21 | 33.57 | 34.12 | 129,080 | +0.10(+0.28%) |
Aug 26, 2005 | 35.10 | 35.10 | 33.91 | 34.02 | 128,409 | -1.08(-3.08%) |
Aug 25, 2005 | 35.07 | 35.28 | 34.92 | 35.10 | 93,925 | +0.22(+0.64%) |
Aug 24, 2005 | 34.88 | 35.54 | 34.59 | 34.88 | 111,368 | +0.08(+0.24%) |
Aug 23, 2005 | 35.18 | 35.45 | 34.78 | 34.80 | 105,464 | -0.38(-1.08%) |
Aug 22, 2005 | 34.81 | 35.49 | 34.73 | 35.18 | 99,024 | +0.37(+1.07%) |
Aug 19, 2005 | 34.25 | 34.84 | 34.25 | 34.80 | 60,246 | +0.56(+1.63%) |
Aug 18, 2005 | 34.63 | 34.63 | 34.05 | 34.25 | 77,823 | -0.45(-1.31%) |
Aug 17, 2005 | 34.66 | 35.07 | 34.43 | 34.70 | 79,702 | -0.07(-0.19%) |
Aug 16, 2005 | 35.14 | 35.14 | 34.52 | 34.77 | 66,150 | -0.48(-1.37%) |
Aug 15, 2005 | 34.92 | 35.53 | 34.58 | 35.25 | 140,619 | +0.52(+1.50%) |
Aug 12, 2005 | 35.44 | 35.44 | 34.58 | 34.73 | 129,616 | -0.82(-2.31%) |
Aug 11, 2005 | 35.00 | 35.59 | 34.80 | 35.55 | 98,487 | +0.55(+1.58%) |
Aug 10, 2005 | 34.52 | 35.50 | 34.52 | 35.00 | 138,875 | +0.66(+1.93%) |
Aug 09, 2005 | 34.54 | 34.83 | 34.18 | 34.33 | 187,850 | -0.02(-0.07%) |
Aug 08, 2005 | 34.88 | 35.14 | 34.25 | 34.36 | 202,744 | -0.34(-0.99%) |
Aug 05, 2005 | 35.47 | 35.77 | 34.21 | 34.70 | 286,472 | -0.58(-1.65%) |
Aug 04, 2005 | 36.67 | 36.67 | 35.27 | 35.28 | 143,437 | -1.57(-4.25%) |
Aug 03, 2005 | 36.18 | 37.26 | 36.06 | 36.85 | 319,614 | +0.66(+1.83%) |
Aug 02, 2005 | 34.95 | 36.62 | 34.89 | 36.18 | 430,982 | +1.33(+3.81%) |
Aug 01, 2005 | 35.12 | 35.33 | 34.85 | 34.86 | 164,503 | -0.22(-0.62%) |
Jul 29, 2005 | 34.83 | 35.14 | 34.69 | 35.07 | 194,693 | +0.24(+0.68%) |
Jul 28, 2005 | 34.10 | 35.55 | 34.09 | 34.83 | 332,227 | +2.41(+7.45%) |
Jul 27, 2005 | 32.55 | 32.55 | 31.85 | 32.42 | 73,664 | -0.30(-0.91%) |
Jul 26, 2005 | 32.28 | 32.76 | 31.99 | 32.72 | 115,796 | +0.48(+1.48%) |
Jul 25, 2005 | 32.70 | 32.70 | 32.11 | 32.24 | 73,261 | -0.46(-1.41%) |
Jul 22, 2005 | 32.55 | 32.70 | 32.12 | 32.70 | 97,279 | +0.04(+0.11%) |
Jul 21, 2005 | 32.75 | 32.96 | 32.16 | 32.67 | 132,032 | -0.05(-0.16%) |
Jul 20, 2005 | 32.61 | 32.83 | 32.23 | 32.72 | 58,904 | +0.00(+0.00%) |
Jul 19, 2005 | 32.52 | 32.75 | 32.44 | 32.72 | 63,466 | +0.19(+0.57%) |
Jul 18, 2005 | 32.72 | 32.81 | 32.14 | 32.53 | 57,428 | -0.04(-0.14%) |
Jul 15, 2005 | 32.69 | 32.75 | 32.45 | 32.58 | 77,287 | -0.19(-0.57%) |
Jul 14, 2005 | 32.76 | 33.00 | 32.52 | 32.76 | 61,185 | +0.11(+0.34%) |
Jul 13, 2005 | 32.75 | 32.75 | 32.47 | 32.65 | 92,315 | -0.10(-0.32%) |
Jul 12, 2005 | 32.70 | 32.91 | 32.52 | 32.75 | 72,456 | -0.10(-0.29%) |
Jul 11, 2005 | 32.37 | 33.13 | 32.18 | 32.85 | 103,854 | +0.45(+1.38%) |
Jul 08, 2005 | 31.60 | 32.64 | 31.41 | 32.40 | 82,922 | +0.72(+2.26%) |
Jul 07, 2005 | 31.23 | 31.75 | 30.85 | 31.69 | 60,246 | +0.36(+1.14%) |
Jul 06, 2005 | 32.16 | 32.16 | 31.31 | 31.33 | 75,274 | -0.95(-2.93%) |
Jul 05, 2005 | 31.30 | 32.28 | 31.26 | 32.28 | 81,044 | +0.98(+3.12%) |