Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.07 | 31.11 | 30.57 | 30.84 | 1,550,763 | -0.23(-0.74%) |
Sep 29, 2005 | 30.92 | 31.17 | 30.68 | 31.07 | 1,078,769 | +0.14(+0.47%) |
Sep 28, 2005 | 30.92 | 31.01 | 30.58 | 30.92 | 1,166,195 | +0.26(+0.85%) |
Sep 27, 2005 | 30.58 | 30.77 | 30.30 | 30.66 | 1,294,731 | +0.23(+0.76%) |
Sep 26, 2005 | 30.61 | 30.71 | 30.33 | 30.43 | 1,140,002 | -0.06(-0.19%) |
Sep 23, 2005 | 30.49 | 30.60 | 30.21 | 30.49 | 1,583,027 | +0.02(+0.08%) |
Sep 22, 2005 | 30.33 | 30.50 | 30.01 | 30.47 | 3,206,472 | -0.61(-1.97%) |
Sep 21, 2005 | 32.00 | 32.16 | 30.74 | 31.08 | 3,341,080 | -0.92(-2.86%) |
Sep 20, 2005 | 32.00 | 32.35 | 31.93 | 32.00 | 1,137,400 | -0.16(-0.50%) |
Sep 19, 2005 | 32.16 | 32.55 | 32.13 | 32.16 | 653,090 | -0.29(-0.91%) |
Sep 16, 2005 | 32.28 | 32.48 | 32.10 | 32.45 | 1,935,852 | +0.32(+0.99%) |
Sep 15, 2005 | 31.95 | 32.25 | 31.90 | 32.13 | 845,461 | +0.28(+0.89%) |
Sep 14, 2005 | 31.71 | 31.94 | 31.63 | 31.85 | 859,858 | +0.24(+0.77%) |
Sep 13, 2005 | 31.77 | 31.85 | 31.56 | 31.61 | 967,405 | -0.16(-0.51%) |
Sep 12, 2005 | 31.74 | 31.87 | 31.59 | 31.77 | 673,385 | -0.08(-0.25%) |
Sep 09, 2005 | 31.72 | 31.94 | 31.71 | 31.85 | 1,187,704 | +0.15(+0.47%) |
Sep 08, 2005 | 31.81 | 31.92 | 31.66 | 31.70 | 1,264,201 | -0.24(-0.76%) |
Sep 07, 2005 | 32.06 | 32.11 | 31.79 | 31.94 | 1,107,911 | -0.18(-0.56%) |
Sep 06, 2005 | 32.00 | 32.31 | 31.94 | 32.12 | 1,278,252 | -0.08(-0.25%) |
Sep 02, 2005 | 32.17 | 32.34 | 31.97 | 32.20 | 1,615,985 | +0.03(+0.09%) |
Sep 01, 2005 | 31.67 | 32.18 | 31.26 | 32.17 | 2,190,843 | +0.51(+1.60%) |
Aug 31, 2005 | 31.49 | 31.67 | 31.27 | 31.67 | 1,163,593 | +0.19(+0.60%) |
Aug 30, 2005 | 31.46 | 31.58 | 31.14 | 31.48 | 1,015,975 | +0.02(+0.05%) |
Aug 29, 2005 | 31.06 | 31.51 | 30.91 | 31.46 | 1,012,679 | +0.24(+0.76%) |
Aug 26, 2005 | 31.44 | 31.46 | 31.22 | 31.22 | 1,007,128 | -0.14(-0.44%) |
Aug 25, 2005 | 31.27 | 31.40 | 31.15 | 31.36 | 1,056,913 | +0.22(+0.70%) |
Aug 24, 2005 | 31.47 | 31.66 | 31.14 | 31.14 | 1,209,734 | -0.32(-1.03%) |
Aug 23, 2005 | 31.23 | 31.57 | 31.23 | 31.46 | 592,377 | +0.18(+0.59%) |
Aug 22, 2005 | 31.33 | 31.61 | 31.03 | 31.28 | 1,244,427 | -0.05(-0.15%) |
Aug 19, 2005 | 31.19 | 31.37 | 30.93 | 31.33 | 704,435 | +0.28(+0.91%) |
Aug 18, 2005 | 30.96 | 31.12 | 30.80 | 31.04 | 800,013 | +0.11(+0.35%) |
Aug 17, 2005 | 31.02 | 31.12 | 30.66 | 30.93 | 863,674 | -0.14(-0.45%) |
Aug 16, 2005 | 31.61 | 31.61 | 31.06 | 31.07 | 660,028 | -0.54(-1.71%) |
Aug 15, 2005 | 31.59 | 31.68 | 31.49 | 31.61 | 569,827 | +0.05(+0.16%) |
Aug 12, 2005 | 31.53 | 31.67 | 31.28 | 31.56 | 874,776 | +0.03(+0.09%) |
Aug 11, 2005 | 31.48 | 31.68 | 31.36 | 31.53 | 820,655 | +0.11(+0.35%) |
Aug 10, 2005 | 31.49 | 31.86 | 31.16 | 31.42 | 984,058 | +0.07(+0.24%) |
Aug 09, 2005 | 31.14 | 31.41 | 31.02 | 31.35 | 1,296,119 | +0.29(+0.95%) |
Aug 08, 2005 | 31.83 | 31.85 | 30.93 | 31.06 | 1,785,112 | -0.59(-1.86%) |
Aug 05, 2005 | 32.23 | 32.23 | 31.34 | 31.64 | 1,229,682 | -0.62(-1.93%) |
Aug 04, 2005 | 32.41 | 32.41 | 32.12 | 32.27 | 771,739 | -0.14(-0.44%) |
Aug 03, 2005 | 32.20 | 32.73 | 32.13 | 32.41 | 1,074,259 | +0.21(+0.66%) |
Aug 02, 2005 | 31.80 | 32.23 | 31.80 | 32.20 | 1,142,604 | +0.46(+1.45%) |
Aug 01, 2005 | 32.19 | 32.19 | 31.68 | 31.74 | 869,398 | -0.33(-1.02%) |
Jul 29, 2005 | 32.16 | 32.36 | 31.94 | 32.06 | 779,544 | -0.21(-0.64%) |
Jul 28, 2005 | 32.28 | 32.30 | 32.05 | 32.27 | 1,329,597 | +0.42(+1.30%) |
Jul 27, 2005 | 31.64 | 31.86 | 31.54 | 31.86 | 1,309,822 | +0.31(+0.97%) |
Jul 26, 2005 | 31.67 | 31.75 | 31.52 | 31.55 | 1,442,175 | -0.12(-0.38%) |
Jul 25, 2005 | 31.78 | 31.90 | 31.62 | 31.67 | 505,992 | -0.10(-0.31%) |
Jul 22, 2005 | 31.63 | 31.85 | 31.43 | 31.77 | 884,663 | +0.14(+0.44%) |
Jul 21, 2005 | 31.85 | 32.00 | 31.33 | 31.63 | 1,444,777 | -0.44(-1.38%) |
Jul 20, 2005 | 32.08 | 32.12 | 31.79 | 32.08 | 822,737 | +0.02(+0.07%) |
Jul 19, 2005 | 31.94 | 32.17 | 31.87 | 32.05 | 1,045,637 | +0.19(+0.60%) |
Jul 18, 2005 | 31.85 | 32.05 | 31.85 | 31.86 | 807,125 | -0.05(-0.14%) |
Jul 15, 2005 | 32.02 | 32.07 | 31.87 | 31.91 | 881,541 | -0.11(-0.34%) |
Jul 14, 2005 | 32.25 | 32.34 | 31.81 | 32.02 | 1,339,138 | -0.24(-0.73%) |
Jul 13, 2005 | 32.12 | 32.28 | 32.05 | 32.25 | 956,824 | +0.02(+0.07%) |
Jul 12, 2005 | 32.09 | 32.38 | 32.01 | 32.23 | 501,136 | +0.15(+0.47%) |
Jul 11, 2005 | 32.07 | 32.29 | 31.94 | 32.08 | 1,366,024 | +0.03(+0.11%) |
Jul 08, 2005 | 31.87 | 32.13 | 31.78 | 32.05 | 1,148,848 | +0.18(+0.56%) |
Jul 07, 2005 | 31.62 | 31.93 | 31.51 | 31.87 | 1,021,873 | +0.13(+0.42%) |
Jul 06, 2005 | 32.09 | 32.14 | 31.68 | 31.74 | 812,329 | -0.35(-1.08%) |
Jul 05, 2005 | 32.06 | 32.14 | 31.77 | 32.08 | 753,872 | +0.02(+0.05%) |