Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.14 | 31.33 | 30.57 | 31.29 | 185,860 | +0.32(+1.03%) |
Sep 29, 2005 | 31.33 | 31.33 | 30.67 | 30.97 | 194,666 | -0.14(-0.46%) |
Sep 28, 2005 | 30.62 | 31.31 | 30.38 | 31.11 | 178,449 | +0.51(+1.65%) |
Sep 27, 2005 | 30.56 | 30.80 | 30.33 | 30.61 | 298,574 | +0.29(+0.97%) |
Sep 26, 2005 | 30.76 | 30.89 | 30.10 | 30.31 | 150,983 | -0.26(-0.85%) |
Sep 23, 2005 | 30.57 | 30.73 | 29.98 | 30.57 | 119,605 | +0.33(+1.09%) |
Sep 22, 2005 | 30.25 | 31.10 | 29.89 | 30.25 | 223,734 | -0.56(-1.83%) |
Sep 21, 2005 | 30.35 | 31.06 | 29.71 | 30.81 | 304,488 | +0.51(+1.70%) |
Sep 20, 2005 | 30.89 | 31.04 | 30.20 | 30.30 | 252,640 | -0.69(-2.23%) |
Sep 19, 2005 | 31.41 | 31.41 | 30.90 | 30.99 | 185,290 | -0.35(-1.13%) |
Sep 16, 2005 | 31.78 | 31.78 | 31.09 | 31.34 | 378,015 | -0.20(-0.64%) |
Sep 15, 2005 | 31.43 | 32.25 | 31.15 | 31.54 | 570,194 | +0.12(+0.38%) |
Sep 14, 2005 | 31.10 | 32.11 | 30.94 | 31.42 | 424,809 | +0.32(+1.03%) |
Sep 13, 2005 | 31.15 | 31.26 | 30.82 | 31.10 | 234,697 | -0.19(-0.62%) |
Sep 12, 2005 | 31.17 | 31.42 | 30.94 | 31.30 | 207,159 | +0.27(+0.87%) |
Sep 09, 2005 | 31.37 | 31.37 | 30.95 | 31.03 | 169,321 | -0.09(-0.30%) |
Sep 08, 2005 | 31.08 | 31.35 | 30.82 | 31.12 | 163,148 | -0.12(-0.38%) |
Sep 07, 2005 | 31.05 | 31.37 | 30.90 | 31.24 | 243,407 | +0.24(+0.79%) |
Sep 06, 2005 | 31.30 | 31.30 | 30.85 | 30.99 | 288,457 | +0.02(+0.05%) |
Sep 02, 2005 | 30.69 | 31.28 | 30.69 | 30.98 | 225,617 | +0.36(+1.18%) |
Sep 01, 2005 | 31.17 | 31.42 | 30.02 | 30.62 | 568,089 | -0.48(-1.54%) |
Aug 31, 2005 | 29.93 | 31.15 | 28.97 | 31.10 | 620,989 | +1.20(+4.03%) |
Aug 30, 2005 | 30.57 | 30.64 | 29.81 | 29.89 | 333,973 | -0.56(-1.83%) |
Aug 29, 2005 | 30.31 | 30.62 | 30.14 | 30.45 | 251,476 | +0.08(+0.25%) |
Aug 26, 2005 | 30.50 | 30.63 | 30.06 | 30.37 | 278,784 | -0.11(-0.36%) |
Aug 25, 2005 | 30.57 | 30.94 | 30.12 | 30.48 | 220,986 | -0.17(-0.55%) |
Aug 24, 2005 | 30.30 | 31.58 | 30.22 | 30.65 | 697,697 | +0.53(+1.76%) |
Aug 23, 2005 | 32.21 | 32.22 | 28.89 | 30.12 | 2,809,020 | -2.46(-7.55%) |
Aug 22, 2005 | 32.84 | 32.84 | 32.29 | 32.58 | 214,679 | +0.03(+0.10%) |
Aug 19, 2005 | 32.76 | 33.23 | 32.33 | 32.54 | 236,684 | -0.24(-0.72%) |
Aug 18, 2005 | 33.14 | 33.32 | 32.65 | 32.78 | 246,540 | -0.37(-1.12%) |
Aug 17, 2005 | 33.61 | 33.67 | 33.11 | 33.15 | 217,236 | -0.30(-0.91%) |
Aug 16, 2005 | 33.77 | 33.77 | 33.18 | 33.45 | 222,003 | -0.43(-1.27%) |
Aug 15, 2005 | 32.97 | 34.26 | 32.97 | 33.88 | 380,356 | +0.83(+2.52%) |
Aug 12, 2005 | 33.09 | 33.46 | 32.88 | 33.05 | 211,488 | -0.20(-0.61%) |
Aug 11, 2005 | 33.55 | 33.68 | 32.72 | 33.25 | 276,848 | -0.11(-0.33%) |
Aug 10, 2005 | 32.73 | 33.59 | 32.33 | 33.36 | 355,558 | +1.03(+3.18%) |
Aug 09, 2005 | 32.97 | 33.36 | 32.17 | 32.33 | 224,625 | -0.52(-1.59%) |
Aug 08, 2005 | 32.63 | 33.02 | 32.40 | 32.86 | 323,363 | +0.39(+1.19%) |
Aug 05, 2005 | 34.14 | 34.30 | 31.88 | 32.47 | 524,685 | -1.59(-4.67%) |
Aug 04, 2005 | 34.94 | 35.28 | 33.74 | 34.06 | 312,586 | -0.83(-2.39%) |
Aug 03, 2005 | 35.06 | 35.27 | 34.75 | 34.89 | 269,894 | -0.23(-0.65%) |
Aug 02, 2005 | 35.86 | 35.86 | 34.98 | 35.12 | 271,461 | -0.66(-1.84%) |
Aug 01, 2005 | 36.47 | 36.75 | 35.67 | 35.78 | 178,604 | -0.51(-1.39%) |
Jul 29, 2005 | 36.32 | 36.96 | 36.13 | 36.28 | 149,881 | -0.31(-0.85%) |
Jul 28, 2005 | 36.50 | 36.83 | 36.32 | 36.59 | 169,192 | +0.29(+0.81%) |
Jul 27, 2005 | 36.28 | 36.82 | 36.14 | 36.30 | 248,306 | +0.07(+0.19%) |
Jul 26, 2005 | 36.20 | 36.84 | 36.16 | 36.23 | 455,715 | +0.03(+0.09%) |
Jul 25, 2005 | 36.96 | 36.96 | 35.98 | 36.20 | 167,281 | -0.57(-1.56%) |
Jul 22, 2005 | 36.06 | 36.85 | 36.06 | 36.77 | 140,523 | +0.53(+1.46%) |
Jul 21, 2005 | 36.99 | 37.06 | 36.06 | 36.24 | 128,289 | -0.59(-1.60%) |
Jul 20, 2005 | 36.86 | 36.97 | 35.96 | 36.83 | 300,198 | -0.20(-0.55%) |
Jul 19, 2005 | 37.51 | 38.08 | 36.76 | 37.03 | 572,856 | -1.96(-5.03%) |
Jul 18, 2005 | 40.29 | 40.29 | 38.42 | 38.99 | 286,136 | -1.36(-3.38%) |
Jul 15, 2005 | 39.69 | 40.79 | 39.41 | 40.36 | 238,975 | +0.41(+1.03%) |
Jul 14, 2005 | 40.42 | 40.57 | 39.66 | 39.95 | 226,922 | -0.20(-0.50%) |
Jul 13, 2005 | 40.77 | 40.84 | 39.89 | 40.15 | 193,443 | -0.62(-1.53%) |
Jul 12, 2005 | 40.73 | 41.26 | 40.24 | 40.77 | 255,388 | +0.00(+0.00%) |
Jul 11, 2005 | 39.89 | 41.42 | 39.57 | 40.77 | 506,111 | +1.25(+3.15%) |
Jul 08, 2005 | 38.41 | 39.74 | 38.31 | 39.52 | 235,429 | +1.17(+3.05%) |
Jul 07, 2005 | 37.68 | 38.51 | 37.68 | 38.35 | 193,457 | +0.36(+0.95%) |
Jul 06, 2005 | 38.58 | 38.64 | 37.68 | 37.99 | 424,844 | -0.61(-1.57%) |
Jul 05, 2005 | 38.30 | 39.09 | 37.84 | 38.60 | 357,353 | -0.08(-0.22%) |