Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.31 | 31.41 | 30.94 | 31.21 | 244,063 | -0.10(-0.33%) |
Sep 29, 2005 | 30.66 | 31.31 | 30.57 | 31.31 | 194,213 | +0.75(+2.45%) |
Sep 28, 2005 | 31.19 | 31.25 | 30.43 | 30.56 | 227,062 | -0.62(-2.00%) |
Sep 27, 2005 | 31.19 | 31.25 | 30.91 | 31.19 | 233,689 | +0.09(+0.29%) |
Sep 26, 2005 | 31.08 | 31.40 | 31.05 | 31.09 | 184,704 | +0.08(+0.27%) |
Sep 23, 2005 | 31.01 | 31.13 | 30.78 | 31.01 | 158,914 | +0.12(+0.40%) |
Sep 22, 2005 | 30.96 | 30.96 | 30.51 | 30.89 | 340,881 | -0.14(-0.45%) |
Sep 21, 2005 | 31.43 | 31.44 | 30.98 | 31.03 | 248,529 | -0.51(-1.63%) |
Sep 20, 2005 | 31.59 | 31.74 | 31.40 | 31.54 | 365,950 | +0.00(+0.00%) |
Sep 19, 2005 | 31.96 | 31.96 | 31.54 | 31.54 | 338,432 | -0.47(-1.47%) |
Sep 16, 2005 | 31.91 | 32.03 | 31.86 | 32.01 | 269,708 | +0.06(+0.20%) |
Sep 15, 2005 | 31.88 | 32.03 | 31.75 | 31.95 | 176,491 | +0.09(+0.28%) |
Sep 14, 2005 | 31.94 | 32.07 | 31.80 | 31.86 | 192,772 | -0.09(-0.28%) |
Sep 13, 2005 | 32.24 | 32.24 | 31.89 | 31.95 | 134,133 | -0.34(-1.05%) |
Sep 12, 2005 | 32.29 | 32.29 | 32.12 | 32.29 | 168,711 | +0.04(+0.13%) |
Sep 09, 2005 | 32.23 | 32.44 | 32.21 | 32.25 | 139,896 | +0.14(+0.43%) |
Sep 08, 2005 | 32.21 | 32.24 | 31.96 | 32.11 | 239,164 | -0.10(-0.30%) |
Sep 07, 2005 | 32.24 | 32.27 | 32.03 | 32.21 | 141,769 | -0.13(-0.41%) |
Sep 06, 2005 | 31.88 | 32.34 | 31.77 | 32.34 | 168,279 | +0.46(+1.44%) |
Sep 02, 2005 | 31.96 | 32.09 | 31.85 | 31.88 | 100,564 | -0.05(-0.15%) |
Sep 01, 2005 | 31.77 | 32.03 | 31.62 | 31.93 | 172,457 | +0.06(+0.17%) |
Aug 31, 2005 | 31.43 | 31.87 | 31.38 | 31.87 | 109,929 | +0.41(+1.30%) |
Aug 30, 2005 | 31.80 | 31.80 | 31.09 | 31.46 | 255,733 | -0.38(-1.20%) |
Aug 29, 2005 | 31.71 | 31.84 | 31.41 | 31.84 | 115,548 | +0.13(+0.42%) |
Aug 26, 2005 | 32.00 | 32.05 | 31.34 | 31.71 | 186,000 | -0.35(-1.10%) |
Aug 25, 2005 | 32.10 | 32.19 | 31.98 | 32.07 | 171,593 | -0.17(-0.52%) |
Aug 24, 2005 | 32.21 | 32.55 | 32.14 | 32.23 | 164,677 | -0.08(-0.24%) |
Aug 23, 2005 | 32.76 | 32.80 | 32.31 | 32.31 | 105,895 | -0.39(-1.19%) |
Aug 22, 2005 | 32.50 | 32.75 | 32.45 | 32.70 | 107,624 | +0.27(+0.83%) |
Aug 19, 2005 | 32.45 | 32.49 | 32.22 | 32.43 | 75,351 | +0.05(+0.15%) |
Aug 18, 2005 | 32.27 | 32.45 | 32.10 | 32.38 | 100,996 | +0.01(+0.04%) |
Aug 17, 2005 | 32.38 | 32.43 | 32.09 | 32.37 | 135,862 | +0.02(+0.06%) |
Aug 16, 2005 | 32.66 | 32.74 | 32.30 | 32.34 | 130,099 | -0.31(-0.96%) |
Aug 15, 2005 | 32.60 | 32.71 | 32.21 | 32.66 | 151,999 | +0.05(+0.15%) |
Aug 12, 2005 | 32.33 | 32.70 | 32.14 | 32.61 | 159,779 | +0.24(+0.75%) |
Aug 11, 2005 | 32.03 | 32.55 | 32.03 | 32.37 | 133,557 | +0.22(+0.69%) |
Aug 10, 2005 | 32.41 | 32.55 | 32.00 | 32.14 | 224,468 | -0.12(-0.37%) |
Aug 09, 2005 | 32.14 | 32.40 | 31.97 | 32.26 | 189,026 | +0.12(+0.37%) |
Aug 08, 2005 | 32.31 | 32.41 | 32.11 | 32.14 | 122,175 | -0.24(-0.73%) |
Aug 05, 2005 | 32.59 | 32.65 | 32.31 | 32.38 | 145,948 | -0.28(-0.85%) |
Aug 04, 2005 | 33.21 | 33.25 | 32.55 | 32.66 | 201,272 | -0.76(-2.28%) |
Aug 03, 2005 | 33.39 | 33.52 | 33.27 | 33.42 | 143,354 | -0.07(-0.21%) |
Aug 02, 2005 | 33.70 | 33.77 | 33.39 | 33.49 | 202,713 | -0.06(-0.19%) |
Aug 01, 2005 | 33.45 | 33.74 | 33.36 | 33.55 | 213,519 | +0.10(+0.29%) |
Jul 29, 2005 | 33.57 | 33.82 | 33.38 | 33.45 | 206,171 | -0.14(-0.41%) |
Jul 28, 2005 | 33.45 | 33.64 | 33.43 | 33.59 | 146,380 | +0.19(+0.56%) |
Jul 27, 2005 | 33.32 | 33.46 | 33.25 | 33.41 | 167,271 | +0.03(+0.10%) |
Jul 26, 2005 | 33.32 | 33.50 | 33.28 | 33.37 | 160,067 | +0.15(+0.46%) |
Jul 25, 2005 | 33.04 | 33.27 | 33.04 | 33.22 | 230,376 | +0.11(+0.34%) |
Jul 22, 2005 | 33.13 | 33.20 | 32.94 | 33.11 | 161,075 | +0.01(+0.04%) |
Jul 21, 2005 | 33.40 | 33.57 | 32.87 | 33.09 | 396,494 | -0.31(-0.91%) |
Jul 20, 2005 | 33.73 | 33.77 | 33.39 | 33.40 | 382,375 | -0.09(-0.27%) |
Jul 19, 2005 | 33.18 | 33.84 | 33.18 | 33.49 | 558,434 | +0.25(+0.75%) |
Jul 18, 2005 | 34.18 | 34.18 | 33.14 | 33.24 | 502,245 | -0.24(-0.73%) |
Jul 15, 2005 | 33.15 | 33.54 | 33.08 | 33.48 | 290,167 | +0.26(+0.79%) |
Jul 14, 2005 | 33.25 | 33.54 | 33.18 | 33.22 | 266,394 | -0.10(-0.29%) |
Jul 13, 2005 | 33.32 | 33.40 | 32.94 | 33.32 | 196,518 | -0.03(-0.08%) |
Jul 12, 2005 | 33.27 | 33.45 | 33.12 | 33.34 | 237,291 | +0.21(+0.63%) |
Jul 11, 2005 | 32.76 | 33.14 | 32.68 | 33.14 | 182,254 | +0.37(+1.14%) |
Jul 08, 2005 | 32.26 | 32.78 | 32.17 | 32.76 | 172,025 | +0.51(+1.59%) |
Jul 07, 2005 | 32.00 | 32.44 | 31.95 | 32.25 | 268,267 | +0.10(+0.32%) |
Jul 06, 2005 | 32.74 | 32.74 | 32.14 | 32.14 | 210,781 | -0.62(-1.89%) |
Jul 05, 2005 | 32.82 | 33.01 | 32.64 | 32.76 | 139,032 | -0.12(-0.36%) |