Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 36.47 | 36.90 | 36.25 | 36.68 | 179,400 | +0.18(+0.49%) |
Sep 29, 2005 | 36.05 | 36.55 | 35.62 | 36.50 | 205,700 | +0.50(+1.39%) |
Sep 28, 2005 | 36.13 | 36.30 | 35.65 | 36.00 | 122,100 | -0.13(-0.36%) |
Sep 27, 2005 | 36.14 | 36.25 | 35.77 | 36.13 | 193,900 | -0.04(-0.11%) |
Sep 26, 2005 | 35.93 | 36.40 | 35.79 | 36.17 | 122,800 | +0.28(+0.78%) |
Sep 23, 2005 | 35.89 | 36.09 | 34.99 | 35.89 | 115,400 | +0.74(+2.11%) |
Sep 22, 2005 | 35.12 | 35.35 | 34.81 | 35.15 | 144,900 | -0.02(-0.06%) |
Sep 21, 2005 | 34.98 | 35.71 | 34.80 | 35.17 | 200,100 | +0.14(+0.40%) |
Sep 20, 2005 | 35.82 | 36.69 | 35.02 | 35.03 | 241,800 | -0.71(-1.99%) |
Sep 19, 2005 | 36.78 | 36.78 | 35.68 | 35.74 | 230,200 | -1.18(-3.20%) |
Sep 16, 2005 | 36.18 | 36.95 | 36.10 | 36.92 | 506,200 | +0.88(+2.44%) |
Sep 15, 2005 | 35.75 | 36.24 | 35.46 | 36.04 | 194,800 | +0.32(+0.90%) |
Sep 14, 2005 | 35.88 | 35.98 | 35.65 | 35.72 | 127,700 | -0.12(-0.33%) |
Sep 13, 2005 | 36.20 | 36.20 | 35.68 | 35.84 | 135,900 | -0.49(-1.35%) |
Sep 12, 2005 | 35.71 | 36.55 | 35.56 | 36.33 | 215,900 | +0.54(+1.51%) |
Sep 09, 2005 | 35.48 | 35.92 | 35.35 | 35.79 | 116,800 | +0.34(+0.96%) |
Sep 08, 2005 | 35.44 | 35.59 | 35.15 | 35.45 | 100,300 | -0.09(-0.25%) |
Sep 07, 2005 | 35.10 | 35.54 | 34.92 | 35.54 | 102,300 | +0.42(+1.20%) |
Sep 06, 2005 | 35.00 | 35.44 | 34.92 | 35.12 | 123,900 | +0.08(+0.23%) |
Sep 02, 2005 | 34.80 | 35.39 | 34.74 | 35.04 | 136,500 | +0.11(+0.31%) |
Sep 01, 2005 | 35.12 | 35.14 | 34.61 | 34.93 | 197,000 | -0.23(-0.65%) |
Aug 31, 2005 | 34.95 | 35.27 | 34.62 | 35.16 | 162,900 | +0.20(+0.57%) |
Aug 30, 2005 | 34.95 | 35.04 | 34.69 | 34.96 | 93,800 | -0.04(-0.11%) |
Aug 29, 2005 | 34.75 | 35.00 | 34.28 | 35.00 | 72,600 | +0.00(+0.00%) |
Aug 26, 2005 | 35.37 | 35.37 | 34.53 | 35.00 | 143,700 | -0.40(-1.13%) |
Aug 25, 2005 | 34.94 | 35.50 | 34.90 | 35.40 | 157,000 | +0.55(+1.58%) |
Aug 24, 2005 | 34.95 | 35.30 | 34.70 | 34.85 | 127,000 | -0.18(-0.51%) |
Aug 23, 2005 | 35.20 | 35.38 | 34.74 | 35.03 | 110,300 | -0.22(-0.62%) |
Aug 22, 2005 | 35.22 | 35.48 | 34.90 | 35.25 | 113,800 | +0.05(+0.14%) |
Aug 19, 2005 | 34.94 | 35.43 | 34.94 | 35.20 | 99,000 | +0.20(+0.57%) |
Aug 18, 2005 | 35.28 | 35.28 | 34.91 | 35.00 | 129,900 | -0.48(-1.35%) |
Aug 17, 2005 | 35.21 | 35.57 | 34.95 | 35.48 | 113,400 | +0.22(+0.62%) |
Aug 16, 2005 | 35.75 | 35.76 | 35.21 | 35.26 | 246,200 | -0.74(-2.06%) |
Aug 15, 2005 | 35.07 | 36.00 | 35.02 | 36.00 | 209,200 | +0.87(+2.48%) |
Aug 12, 2005 | 35.30 | 35.30 | 34.49 | 35.13 | 205,800 | -0.26(-0.73%) |
Aug 11, 2005 | 34.86 | 35.39 | 34.74 | 35.39 | 134,200 | +0.46(+1.32%) |
Aug 10, 2005 | 35.12 | 35.58 | 34.71 | 34.93 | 164,300 | -0.04(-0.11%) |
Aug 09, 2005 | 35.05 | 35.24 | 34.84 | 34.97 | 145,100 | -0.08(-0.23%) |
Aug 08, 2005 | 34.90 | 35.34 | 34.73 | 35.05 | 137,900 | +0.35(+1.01%) |
Aug 05, 2005 | 34.25 | 35.30 | 34.20 | 34.70 | 333,600 | -2.28(-6.17%) |
Aug 04, 2005 | 36.91 | 37.00 | 36.69 | 36.98 | 211,800 | +0.01(+0.03%) |
Aug 03, 2005 | 36.93 | 37.16 | 36.70 | 36.97 | 192,700 | -0.03(-0.08%) |
Aug 02, 2005 | 37.00 | 37.38 | 36.83 | 37.00 | 158,500 | -0.05(-0.13%) |
Aug 01, 2005 | 36.14 | 37.25 | 36.10 | 37.05 | 204,700 | +0.98(+2.72%) |
Jul 29, 2005 | 35.96 | 36.07 | 35.61 | 36.07 | 182,300 | +0.11(+0.31%) |
Jul 28, 2005 | 35.80 | 36.25 | 35.70 | 35.96 | 191,800 | +0.25(+0.70%) |
Jul 27, 2005 | 35.60 | 35.99 | 35.35 | 35.71 | 224,200 | +0.15(+0.42%) |
Jul 26, 2005 | 35.59 | 35.98 | 35.33 | 35.56 | 137,400 | -0.04(-0.11%) |
Jul 25, 2005 | 34.90 | 35.90 | 34.90 | 35.60 | 161,600 | -0.80(-2.20%) |
Jul 22, 2005 | 35.72 | 36.49 | 35.51 | 36.40 | 173,800 | +0.65(+1.82%) |
Jul 21, 2005 | 35.40 | 36.30 | 35.20 | 35.75 | 232,000 | +0.20(+0.56%) |
Jul 20, 2005 | 34.50 | 35.70 | 34.10 | 35.55 | 391,900 | +1.45(+4.25%) |
Jul 19, 2005 | 33.81 | 34.15 | 33.70 | 34.10 | 136,800 | +0.34(+1.01%) |
Jul 18, 2005 | 33.85 | 33.90 | 33.60 | 33.76 | 76,000 | -0.15(-0.44%) |
Jul 15, 2005 | 33.69 | 34.00 | 33.58 | 33.91 | 93,400 | +0.01(+0.03%) |
Jul 14, 2005 | 33.93 | 34.30 | 33.77 | 33.90 | 131,100 | +0.12(+0.36%) |
Jul 13, 2005 | 34.05 | 34.10 | 33.72 | 33.78 | 108,600 | -0.25(-0.73%) |
Jul 12, 2005 | 34.10 | 34.25 | 33.95 | 34.03 | 104,300 | -0.17(-0.50%) |
Jul 11, 2005 | 33.67 | 34.24 | 33.67 | 34.20 | 111,200 | +0.56(+1.66%) |
Jul 08, 2005 | 32.84 | 33.85 | 32.76 | 33.64 | 136,200 | +0.80(+2.44%) |
Jul 07, 2005 | 32.65 | 33.06 | 32.40 | 32.84 | 154,600 | -0.21(-0.64%) |
Jul 06, 2005 | 33.38 | 33.48 | 32.90 | 33.05 | 141,900 | -0.53(-1.58%) |
Jul 05, 2005 | 33.05 | 33.63 | 33.00 | 33.58 | 215,700 | +0.44(+1.33%) |