Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.15 | 34.17 | 33.48 | 33.62 | 1,926,700 | -0.55(-1.62%) |
Sep 29, 2005 | 34.80 | 35.17 | 34.00 | 34.17 | 2,542,400 | -0.47(-1.34%) |
Sep 28, 2005 | 33.55 | 34.90 | 33.02 | 34.64 | 3,352,600 | +1.09(+3.25%) |
Sep 27, 2005 | 33.40 | 33.95 | 33.07 | 33.55 | 2,142,400 | -0.23(-0.70%) |
Sep 26, 2005 | 32.80 | 33.92 | 32.24 | 33.78 | 3,548,300 | +0.16(+0.49%) |
Sep 23, 2005 | 33.62 | 34.74 | 33.33 | 33.62 | 3,370,700 | -1.31(-3.75%) |
Sep 22, 2005 | 34.00 | 35.91 | 33.28 | 34.93 | 8,346,200 | +1.55(+4.66%) |
Sep 21, 2005 | 32.67 | 33.50 | 32.05 | 33.38 | 4,111,200 | +1.75(+5.53%) |
Sep 20, 2005 | 32.64 | 32.77 | 31.55 | 31.62 | 2,581,500 | -1.31(-3.98%) |
Sep 19, 2005 | 32.08 | 33.26 | 32.03 | 32.94 | 2,523,300 | +1.67(+5.34%) |
Sep 16, 2005 | 31.51 | 31.95 | 31.19 | 31.27 | 1,886,000 | -0.13(-0.43%) |
Sep 15, 2005 | 32.73 | 32.82 | 30.90 | 31.40 | 3,011,700 | -1.26(-3.84%) |
Sep 14, 2005 | 32.92 | 33.20 | 32.33 | 32.66 | 2,699,300 | +0.12(+0.35%) |
Sep 13, 2005 | 32.88 | 33.38 | 32.50 | 32.54 | 2,530,300 | +0.01(+0.03%) |
Sep 12, 2005 | 33.60 | 33.75 | 32.42 | 32.53 | 3,466,500 | -1.16(-3.46%) |
Sep 09, 2005 | 32.25 | 33.74 | 32.13 | 33.70 | 3,709,800 | +1.90(+5.98%) |
Sep 08, 2005 | 31.75 | 32.05 | 31.12 | 31.80 | 2,957,500 | +0.05(+0.14%) |
Sep 07, 2005 | 31.03 | 32.24 | 30.90 | 31.75 | 3,721,500 | +0.73(+2.34%) |
Sep 06, 2005 | 30.25 | 31.11 | 29.50 | 31.02 | 3,222,700 | +1.50(+5.08%) |
Sep 02, 2005 | 30.62 | 30.62 | 29.32 | 29.52 | 3,028,700 | -1.09(-3.56%) |
Sep 01, 2005 | 29.98 | 30.95 | 29.88 | 30.61 | 4,083,800 | +1.71(+5.93%) |
Aug 31, 2005 | 27.75 | 30.00 | 27.73 | 28.90 | 4,367,500 | +1.34(+4.88%) |
Aug 30, 2005 | 26.85 | 28.12 | 26.82 | 27.55 | 2,465,600 | +0.99(+3.73%) |
Aug 29, 2005 | 26.82 | 27.00 | 26.27 | 26.57 | 1,798,600 | +0.82(+3.17%) |
Aug 26, 2005 | 25.88 | 25.98 | 25.63 | 25.75 | 1,025,200 | -0.07(-0.25%) |
Aug 25, 2005 | 26.30 | 26.30 | 25.75 | 25.82 | 1,461,800 | -0.57(-2.18%) |
Aug 24, 2005 | 26.32 | 26.78 | 26.26 | 26.39 | 1,678,800 | +0.19(+0.73%) |
Aug 23, 2005 | 26.09 | 26.40 | 26.00 | 26.20 | 1,646,500 | +0.15(+0.58%) |
Aug 22, 2005 | 25.93 | 26.47 | 25.70 | 26.05 | 1,302,800 | +0.25(+0.95%) |
Aug 19, 2005 | 25.52 | 25.89 | 25.45 | 25.80 | 1,371,600 | +0.55(+2.20%) |
Aug 18, 2005 | 25.05 | 25.41 | 24.72 | 25.25 | 2,435,900 | -0.17(-0.67%) |
Aug 17, 2005 | 26.48 | 26.61 | 25.18 | 25.42 | 2,338,400 | -1.05(-3.98%) |
Aug 16, 2005 | 27.02 | 27.02 | 26.20 | 26.48 | 2,007,900 | -0.59(-2.20%) |
Aug 15, 2005 | 27.41 | 27.41 | 26.63 | 27.07 | 1,718,900 | -0.42(-1.53%) |
Aug 12, 2005 | 27.25 | 27.55 | 27.14 | 27.49 | 1,611,200 | +0.31(+1.16%) |
Aug 11, 2005 | 26.80 | 27.23 | 26.77 | 27.18 | 1,115,600 | +0.45(+1.66%) |
Aug 10, 2005 | 26.36 | 26.91 | 26.25 | 26.73 | 1,012,700 | +0.50(+1.89%) |
Aug 09, 2005 | 26.40 | 26.50 | 26.02 | 26.23 | 792,700 | -0.16(-0.62%) |
Aug 08, 2005 | 26.75 | 27.23 | 26.36 | 26.40 | 1,701,000 | -0.32(-1.18%) |
Aug 05, 2005 | 25.23 | 26.80 | 25.12 | 26.71 | 2,568,800 | +1.61(+6.43%) |
Aug 04, 2005 | 25.02 | 26.00 | 24.70 | 25.10 | 1,704,800 | -0.22(-0.89%) |
Aug 03, 2005 | 25.61 | 25.82 | 25.25 | 25.32 | 1,597,100 | -0.18(-0.69%) |
Aug 02, 2005 | 24.80 | 25.57 | 24.70 | 25.50 | 1,542,800 | +0.84(+3.41%) |
Aug 01, 2005 | 24.14 | 24.89 | 24.14 | 24.66 | 1,138,200 | +0.55(+2.28%) |
Jul 29, 2005 | 24.40 | 24.48 | 24.02 | 24.11 | 482,000 | -0.16(-0.68%) |
Jul 28, 2005 | 24.37 | 24.48 | 24.02 | 24.27 | 640,100 | +0.15(+0.64%) |
Jul 27, 2005 | 24.25 | 24.25 | 23.51 | 24.12 | 1,129,000 | -0.11(-0.45%) |
Jul 26, 2005 | 24.30 | 24.49 | 23.81 | 24.23 | 1,159,600 | +0.00(+0.02%) |
Jul 25, 2005 | 24.30 | 24.66 | 24.02 | 24.23 | 1,130,700 | -0.17(-0.70%) |
Jul 22, 2005 | 23.57 | 24.45 | 23.57 | 24.39 | 1,345,200 | +0.95(+4.03%) |
Jul 21, 2005 | 23.25 | 23.75 | 23.20 | 23.45 | 976,400 | -0.11(-0.45%) |
Jul 20, 2005 | 23.85 | 23.91 | 23.14 | 23.55 | 1,126,700 | -0.36(-1.51%) |
Jul 19, 2005 | 23.45 | 23.91 | 23.16 | 23.91 | 833,800 | +0.65(+2.79%) |
Jul 18, 2005 | 23.73 | 23.73 | 23.05 | 23.27 | 1,680,900 | -0.52(-2.19%) |
Jul 15, 2005 | 24.04 | 24.32 | 23.73 | 23.79 | 820,800 | -0.07(-0.27%) |
Jul 14, 2005 | 24.45 | 24.70 | 23.59 | 23.85 | 1,447,900 | -0.91(-3.69%) |
Jul 13, 2005 | 24.52 | 24.79 | 24.38 | 24.77 | 1,179,600 | +0.36(+1.45%) |
Jul 12, 2005 | 24.45 | 24.85 | 24.36 | 24.41 | 1,147,700 | -0.00(-0.02%) |
Jul 11, 2005 | 23.95 | 24.50 | 23.92 | 24.41 | 1,703,300 | +0.31(+1.31%) |
Jul 08, 2005 | 24.39 | 24.48 | 23.71 | 24.10 | 1,312,700 | -0.02(-0.08%) |
Jul 07, 2005 | 23.90 | 24.24 | 23.71 | 24.12 | 1,587,800 | -0.09(-0.37%) |
Jul 06, 2005 | 24.89 | 25.05 | 23.97 | 24.21 | 1,427,800 | -0.55(-2.24%) |
Jul 05, 2005 | 24.15 | 24.81 | 24.11 | 24.77 | 1,612,500 | +0.82(+3.40%) |