Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.43 | 33.65 | 33.28 | 33.40 | 30,448 | -0.08(-0.23%) |
Sep 29, 2005 | 33.22 | 33.57 | 32.95 | 33.48 | 39,897 | +0.26(+0.77%) |
Sep 28, 2005 | 33.65 | 33.90 | 32.91 | 33.22 | 32,757 | -0.50(-1.47%) |
Sep 27, 2005 | 33.45 | 34.15 | 33.45 | 33.72 | 36,117 | +0.32(+0.97%) |
Sep 26, 2005 | 33.44 | 33.65 | 33.24 | 33.39 | 23,623 | +0.14(+0.43%) |
Sep 23, 2005 | 33.25 | 34.02 | 32.98 | 33.25 | 84,939 | -0.77(-2.27%) |
Sep 22, 2005 | 33.19 | 34.52 | 33.15 | 34.02 | 49,346 | +0.90(+2.70%) |
Sep 21, 2005 | 33.17 | 33.57 | 32.76 | 33.13 | 47,666 | -0.10(-0.29%) |
Sep 20, 2005 | 34.42 | 34.59 | 32.81 | 33.22 | 53,966 | -1.20(-3.49%) |
Sep 19, 2005 | 35.05 | 35.24 | 34.17 | 34.42 | 30,238 | -0.87(-2.46%) |
Sep 16, 2005 | 35.83 | 35.94 | 34.86 | 35.29 | 66,880 | -0.34(-0.96%) |
Sep 15, 2005 | 35.19 | 35.87 | 35.19 | 35.63 | 21,418 | +0.44(+1.25%) |
Sep 14, 2005 | 36.19 | 36.43 | 35.08 | 35.19 | 18,583 | -1.10(-3.02%) |
Sep 13, 2005 | 37.19 | 37.19 | 36.05 | 36.29 | 37,797 | -0.90(-2.43%) |
Sep 12, 2005 | 36.91 | 37.45 | 36.51 | 37.19 | 21,208 | +0.05(+0.13%) |
Sep 09, 2005 | 37.15 | 37.19 | 36.72 | 37.15 | 14,699 | -0.08(-0.20%) |
Sep 08, 2005 | 37.01 | 37.71 | 36.95 | 37.22 | 27,823 | +0.08(+0.21%) |
Sep 07, 2005 | 37.68 | 37.68 | 37.15 | 37.15 | 26,353 | -0.30(-0.79%) |
Sep 06, 2005 | 37.05 | 37.76 | 36.97 | 37.44 | 57,956 | +0.09(+0.23%) |
Sep 02, 2005 | 37.56 | 37.56 | 37.18 | 37.35 | 16,168 | -0.15(-0.41%) |
Sep 01, 2005 | 37.48 | 37.62 | 37.37 | 37.51 | 17,323 | +0.09(+0.23%) |
Aug 31, 2005 | 36.55 | 37.42 | 36.47 | 37.42 | 20,473 | +0.87(+2.37%) |
Aug 30, 2005 | 36.55 | 36.66 | 36.20 | 36.55 | 12,914 | -0.18(-0.49%) |
Aug 29, 2005 | 36.21 | 36.76 | 35.74 | 36.74 | 21,628 | +0.33(+0.92%) |
Aug 26, 2005 | 37.67 | 37.75 | 36.36 | 36.40 | 16,378 | -1.27(-3.36%) |
Aug 25, 2005 | 38.40 | 38.43 | 37.55 | 37.67 | 16,588 | -0.73(-1.91%) |
Aug 24, 2005 | 37.76 | 38.51 | 37.67 | 38.40 | 21,103 | +0.50(+1.33%) |
Aug 23, 2005 | 38.24 | 38.38 | 37.86 | 37.90 | 12,599 | -0.27(-0.70%) |
Aug 22, 2005 | 39.24 | 39.24 | 36.98 | 38.16 | 26,353 | -1.24(-3.14%) |
Aug 19, 2005 | 38.62 | 39.53 | 38.60 | 39.40 | 15,224 | +0.92(+2.40%) |
Aug 18, 2005 | 38.69 | 38.81 | 37.57 | 38.48 | 19,213 | -0.33(-0.86%) |
Aug 17, 2005 | 39.19 | 39.19 | 38.75 | 38.81 | 13,334 | -0.42(-1.07%) |
Aug 16, 2005 | 40.48 | 40.48 | 39.23 | 39.23 | 14,174 | -1.34(-3.31%) |
Aug 15, 2005 | 39.64 | 40.57 | 39.09 | 40.57 | 23,308 | +0.74(+1.87%) |
Aug 12, 2005 | 40.48 | 40.48 | 39.48 | 39.83 | 14,909 | -0.70(-1.72%) |
Aug 11, 2005 | 41.05 | 41.24 | 40.45 | 40.53 | 16,273 | -0.64(-1.55%) |
Aug 10, 2005 | 41.11 | 41.90 | 41.01 | 41.16 | 25,093 | +0.11(+0.28%) |
Aug 09, 2005 | 40.29 | 41.10 | 40.21 | 41.05 | 18,163 | +0.83(+2.06%) |
Aug 08, 2005 | 41.19 | 41.21 | 40.06 | 40.22 | 26,353 | -1.21(-2.92%) |
Aug 05, 2005 | 41.53 | 41.81 | 40.67 | 41.43 | 33,702 | +0.03(+0.07%) |
Aug 04, 2005 | 42.57 | 42.57 | 41.31 | 41.40 | 26,983 | -1.08(-2.53%) |
Aug 03, 2005 | 42.94 | 42.95 | 42.48 | 42.48 | 23,308 | -0.42(-0.98%) |
Aug 02, 2005 | 42.55 | 42.96 | 42.29 | 42.90 | 32,232 | +0.35(+0.83%) |
Aug 01, 2005 | 42.34 | 42.94 | 42.15 | 42.55 | 25,093 | +0.15(+0.36%) |
Jul 29, 2005 | 43.00 | 43.10 | 42.21 | 42.39 | 24,568 | -0.85(-1.96%) |
Jul 28, 2005 | 42.67 | 43.27 | 42.42 | 43.24 | 34,857 | +0.55(+1.29%) |
Jul 27, 2005 | 43.22 | 43.34 | 42.69 | 42.69 | 27,718 | -0.39(-0.91%) |
Jul 26, 2005 | 42.71 | 43.32 | 42.67 | 43.08 | 22,573 | +0.42(+0.98%) |
Jul 25, 2005 | 42.83 | 43.57 | 42.19 | 42.66 | 59,741 | -0.14(-0.33%) |
Jul 22, 2005 | 41.22 | 42.86 | 41.05 | 42.80 | 83,154 | +1.82(+4.44%) |
Jul 21, 2005 | 41.27 | 41.83 | 40.63 | 40.98 | 50,186 | -0.37(-0.90%) |
Jul 20, 2005 | 41.15 | 41.38 | 40.53 | 41.35 | 34,227 | +0.05(+0.12%) |
Jul 19, 2005 | 40.61 | 41.57 | 40.19 | 41.31 | 37,272 | +0.79(+1.95%) |
Jul 18, 2005 | 41.36 | 41.36 | 40.00 | 40.52 | 34,542 | -0.75(-1.82%) |
Jul 15, 2005 | 40.95 | 41.73 | 40.95 | 41.27 | 36,117 | +0.01(+0.02%) |
Jul 14, 2005 | 40.62 | 41.55 | 40.55 | 41.26 | 68,770 | +0.29(+0.70%) |
Jul 13, 2005 | 41.23 | 41.45 | 40.95 | 40.97 | 46,826 | -0.35(-0.85%) |
Jul 12, 2005 | 40.37 | 41.70 | 40.19 | 41.33 | 134,916 | +1.04(+2.58%) |
Jul 11, 2005 | 39.81 | 40.53 | 39.43 | 40.29 | 104,678 | +0.35(+0.88%) |
Jul 08, 2005 | 39.80 | 40.25 | 39.60 | 39.94 | 74,545 | +0.03(+0.07%) |
Jul 07, 2005 | 39.76 | 40.01 | 39.62 | 39.91 | 51,551 | -0.10(-0.24%) |
Jul 06, 2005 | 39.94 | 40.36 | 39.53 | 40.00 | 65,515 | -0.05(-0.12%) |
Jul 05, 2005 | 39.95 | 40.35 | 39.84 | 40.05 | 60,791 | -0.05(-0.12%) |