Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.05 | 31.10 | 30.55 | 30.82 | 1,551,505 | -0.23(-0.74%) |
Sep 29, 2005 | 30.91 | 31.15 | 30.66 | 31.05 | 1,079,285 | +0.14(+0.47%) |
Sep 28, 2005 | 30.91 | 30.99 | 30.57 | 30.91 | 1,166,752 | +0.26(+0.85%) |
Sep 27, 2005 | 30.56 | 30.75 | 30.29 | 30.65 | 1,295,350 | +0.23(+0.76%) |
Sep 26, 2005 | 30.60 | 30.70 | 30.32 | 30.42 | 1,140,547 | -0.06(-0.19%) |
Sep 23, 2005 | 30.48 | 30.59 | 30.19 | 30.48 | 1,583,785 | +0.02(+0.08%) |
Sep 22, 2005 | 30.31 | 30.48 | 29.99 | 30.45 | 3,208,006 | -0.61(-1.97%) |
Sep 21, 2005 | 31.99 | 32.14 | 30.72 | 31.06 | 3,342,678 | -0.92(-2.86%) |
Sep 20, 2005 | 31.98 | 32.33 | 31.91 | 31.98 | 1,137,944 | -0.16(-0.50%) |
Sep 19, 2005 | 32.14 | 32.54 | 32.11 | 32.14 | 653,402 | -0.29(-0.91%) |
Sep 16, 2005 | 32.26 | 32.46 | 32.09 | 32.44 | 1,936,778 | +0.32(+0.99%) |
Sep 15, 2005 | 31.93 | 32.24 | 31.88 | 32.12 | 845,865 | +0.28(+0.89%) |
Sep 14, 2005 | 31.70 | 31.93 | 31.62 | 31.84 | 860,269 | +0.24(+0.77%) |
Sep 13, 2005 | 31.76 | 31.83 | 31.55 | 31.59 | 967,868 | -0.16(-0.51%) |
Sep 12, 2005 | 31.73 | 31.86 | 31.58 | 31.76 | 673,707 | -0.08(-0.25%) |
Sep 09, 2005 | 31.71 | 31.92 | 31.70 | 31.84 | 1,188,272 | +0.15(+0.47%) |
Sep 08, 2005 | 31.80 | 31.91 | 31.64 | 31.69 | 1,264,806 | -0.24(-0.76%) |
Sep 07, 2005 | 32.04 | 32.10 | 31.78 | 31.93 | 1,108,441 | -0.18(-0.56%) |
Sep 06, 2005 | 31.99 | 32.29 | 31.93 | 32.11 | 1,278,863 | -0.08(-0.25%) |
Sep 02, 2005 | 32.16 | 32.33 | 31.95 | 32.19 | 1,616,758 | +0.03(+0.09%) |
Sep 01, 2005 | 31.65 | 32.16 | 31.24 | 32.16 | 2,191,892 | +0.51(+1.60%) |
Aug 31, 2005 | 31.47 | 31.65 | 31.26 | 31.65 | 1,164,149 | +0.19(+0.60%) |
Aug 30, 2005 | 31.44 | 31.57 | 31.13 | 31.46 | 1,016,461 | +0.02(+0.06%) |
Aug 29, 2005 | 31.05 | 31.49 | 30.89 | 31.44 | 1,013,164 | +0.24(+0.76%) |
Aug 26, 2005 | 31.42 | 31.45 | 31.20 | 31.21 | 1,007,610 | -0.14(-0.44%) |
Aug 25, 2005 | 31.26 | 31.39 | 31.14 | 31.35 | 1,057,418 | +0.22(+0.70%) |
Aug 24, 2005 | 31.46 | 31.64 | 31.12 | 31.13 | 1,210,313 | -0.32(-1.03%) |
Aug 23, 2005 | 31.22 | 31.55 | 31.22 | 31.45 | 592,661 | +0.18(+0.59%) |
Aug 22, 2005 | 31.31 | 31.59 | 31.01 | 31.27 | 1,245,022 | -0.05(-0.15%) |
Aug 19, 2005 | 31.17 | 31.36 | 30.91 | 31.31 | 704,772 | +0.28(+0.91%) |
Aug 18, 2005 | 30.94 | 31.10 | 30.79 | 31.03 | 800,396 | +0.11(+0.35%) |
Aug 17, 2005 | 31.01 | 31.11 | 30.64 | 30.92 | 864,087 | -0.14(-0.45%) |
Aug 16, 2005 | 31.60 | 31.60 | 31.04 | 31.06 | 660,344 | -0.54(-1.71%) |
Aug 15, 2005 | 31.57 | 31.66 | 31.47 | 31.60 | 570,100 | +0.05(+0.16%) |
Aug 12, 2005 | 31.52 | 31.65 | 31.27 | 31.55 | 875,194 | +0.03(+0.09%) |
Aug 11, 2005 | 31.47 | 31.67 | 31.34 | 31.52 | 821,048 | +0.11(+0.35%) |
Aug 10, 2005 | 31.48 | 31.84 | 31.14 | 31.41 | 984,529 | +0.08(+0.24%) |
Aug 09, 2005 | 31.13 | 31.40 | 31.01 | 31.33 | 1,296,739 | +0.29(+0.95%) |
Aug 08, 2005 | 31.82 | 31.83 | 30.91 | 31.04 | 1,785,966 | -0.59(-1.86%) |
Aug 05, 2005 | 32.21 | 32.22 | 31.32 | 31.63 | 1,230,270 | -0.62(-1.93%) |
Aug 04, 2005 | 32.39 | 32.39 | 32.10 | 32.25 | 772,108 | -0.14(-0.44%) |
Aug 03, 2005 | 32.18 | 32.71 | 32.11 | 32.39 | 1,074,773 | +0.21(+0.66%) |
Aug 02, 2005 | 31.79 | 32.22 | 31.79 | 32.18 | 1,143,150 | +0.46(+1.45%) |
Aug 01, 2005 | 32.18 | 32.18 | 31.67 | 31.72 | 869,814 | -0.33(-1.02%) |
Jul 29, 2005 | 32.15 | 32.34 | 31.93 | 32.05 | 779,917 | -0.21(-0.64%) |
Jul 28, 2005 | 32.27 | 32.28 | 32.04 | 32.26 | 1,330,233 | +0.41(+1.30%) |
Jul 27, 2005 | 31.62 | 31.84 | 31.52 | 31.84 | 1,310,449 | +0.31(+0.97%) |
Jul 26, 2005 | 31.66 | 31.73 | 31.50 | 31.54 | 1,442,865 | -0.12(-0.38%) |
Jul 25, 2005 | 31.76 | 31.88 | 31.61 | 31.66 | 506,235 | -0.10(-0.31%) |
Jul 22, 2005 | 31.62 | 31.83 | 31.42 | 31.76 | 885,087 | +0.14(+0.44%) |
Jul 21, 2005 | 31.84 | 31.98 | 31.32 | 31.62 | 1,445,468 | -0.44(-1.38%) |
Jul 20, 2005 | 32.07 | 32.11 | 31.77 | 32.06 | 823,130 | +0.02(+0.07%) |
Jul 19, 2005 | 31.93 | 32.15 | 31.85 | 32.04 | 1,046,138 | +0.19(+0.60%) |
Jul 18, 2005 | 31.83 | 32.03 | 31.83 | 31.85 | 807,511 | -0.05(-0.14%) |
Jul 15, 2005 | 32.01 | 32.05 | 31.86 | 31.89 | 881,963 | -0.11(-0.34%) |
Jul 14, 2005 | 32.24 | 32.33 | 31.80 | 32.00 | 1,339,778 | -0.24(-0.73%) |
Jul 13, 2005 | 32.10 | 32.27 | 32.03 | 32.24 | 957,282 | +0.02(+0.07%) |
Jul 12, 2005 | 32.07 | 32.36 | 32.00 | 32.22 | 501,375 | +0.15(+0.47%) |
Jul 11, 2005 | 32.05 | 32.27 | 31.93 | 32.07 | 1,366,678 | +0.03(+0.11%) |
Jul 08, 2005 | 31.85 | 32.11 | 31.77 | 32.03 | 1,149,398 | +0.18(+0.56%) |
Jul 07, 2005 | 31.61 | 31.92 | 31.49 | 31.85 | 1,022,362 | +0.13(+0.42%) |
Jul 06, 2005 | 32.07 | 32.12 | 31.66 | 31.72 | 812,718 | -0.35(-1.08%) |
Jul 05, 2005 | 32.05 | 32.12 | 31.76 | 32.07 | 754,232 | +0.02(+0.05%) |