Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 35.24 | 35.66 | 35.11 | 35.39 | 508,563 | +0.11(+0.30%) |
Sep 29, 2005 | 35.06 | 35.35 | 34.74 | 35.29 | 418,842 | +0.11(+0.30%) |
Sep 28, 2005 | 35.20 | 35.41 | 35.09 | 35.18 | 364,547 | -0.27(-0.76%) |
Sep 27, 2005 | 35.31 | 35.69 | 35.17 | 35.45 | 640,175 | -0.19(-0.54%) |
Sep 26, 2005 | 35.54 | 35.77 | 35.25 | 35.64 | 714,704 | -0.28(-0.77%) |
Sep 23, 2005 | 35.92 | 36.35 | 35.40 | 35.92 | 1,629,423 | +0.46(+1.30%) |
Sep 22, 2005 | 35.46 | 35.51 | 34.67 | 35.46 | 743,212 | +0.41(+1.17%) |
Sep 21, 2005 | 35.45 | 35.45 | 34.91 | 35.05 | 324,859 | -0.12(-0.35%) |
Sep 20, 2005 | 35.22 | 35.49 | 35.14 | 35.17 | 1,015,894 | -0.64(-1.79%) |
Sep 19, 2005 | 36.21 | 36.28 | 35.72 | 35.81 | 484,285 | -0.27(-0.74%) |
Sep 16, 2005 | 35.64 | 36.17 | 35.49 | 36.08 | 1,348,818 | -0.21(-0.58%) |
Sep 15, 2005 | 36.25 | 36.43 | 36.13 | 36.29 | 401,782 | -0.29(-0.78%) |
Sep 14, 2005 | 37.12 | 37.22 | 36.43 | 36.58 | 1,077,761 | -0.94(-2.50%) |
Sep 13, 2005 | 37.41 | 37.66 | 37.31 | 37.52 | 653,409 | -0.11(-0.28%) |
Sep 12, 2005 | 37.03 | 37.83 | 37.03 | 37.62 | 838,254 | +0.26(+0.69%) |
Sep 09, 2005 | 37.22 | 37.48 | 37.08 | 37.36 | 335,411 | +0.13(+0.36%) |
Sep 08, 2005 | 37.14 | 37.29 | 37.05 | 37.23 | 603,161 | -0.01(-0.03%) |
Sep 07, 2005 | 37.31 | 37.50 | 36.97 | 37.24 | 395,342 | -0.12(-0.33%) |
Sep 06, 2005 | 37.54 | 37.63 | 37.32 | 37.36 | 448,501 | +0.05(+0.13%) |
Sep 02, 2005 | 37.12 | 37.60 | 37.04 | 37.32 | 509,948 | +0.36(+0.98%) |
Sep 01, 2005 | 36.47 | 37.05 | 36.31 | 36.95 | 661,800 | +0.48(+1.31%) |
Aug 31, 2005 | 35.77 | 36.55 | 35.68 | 36.47 | 527,403 | +0.75(+2.09%) |
Aug 30, 2005 | 35.71 | 35.81 | 35.41 | 35.73 | 395,121 | -0.44(-1.22%) |
Aug 29, 2005 | 35.98 | 36.30 | 35.98 | 36.17 | 343,801 | +0.11(+0.29%) |
Aug 26, 2005 | 35.98 | 36.12 | 35.88 | 36.06 | 640,244 | -0.11(-0.29%) |
Aug 25, 2005 | 35.32 | 36.30 | 35.29 | 36.17 | 451,483 | +0.55(+1.56%) |
Aug 24, 2005 | 35.36 | 35.88 | 35.36 | 35.61 | 704,159 | +0.33(+0.95%) |
Aug 23, 2005 | 35.33 | 35.40 | 35.06 | 35.28 | 417,771 | -0.15(-0.43%) |
Aug 22, 2005 | 35.09 | 35.70 | 34.98 | 35.43 | 1,349,492 | +0.24(+0.68%) |
Aug 19, 2005 | 35.30 | 35.76 | 35.00 | 35.19 | 2,073,345 | -0.71(-1.97%) |
Aug 18, 2005 | 34.69 | 36.34 | 34.67 | 35.90 | 2,754,158 | +1.39(+4.02%) |
Aug 17, 2005 | 33.05 | 34.66 | 32.91 | 34.51 | 2,001,434 | +1.20(+3.59%) |
Aug 16, 2005 | 33.43 | 33.44 | 33.19 | 33.32 | 488,509 | -0.39(-1.16%) |
Aug 15, 2005 | 33.68 | 33.76 | 33.44 | 33.71 | 231,380 | -0.09(-0.25%) |
Aug 12, 2005 | 33.96 | 33.96 | 33.61 | 33.79 | 221,862 | -0.50(-1.45%) |
Aug 11, 2005 | 34.19 | 34.40 | 33.85 | 34.29 | 445,305 | +0.13(+0.39%) |
Aug 10, 2005 | 34.18 | 34.29 | 34.07 | 34.16 | 330,860 | -0.03(-0.08%) |
Aug 09, 2005 | 34.02 | 34.30 | 33.88 | 34.19 | 475,029 | +0.08(+0.22%) |
Aug 08, 2005 | 34.09 | 34.30 | 34.03 | 34.11 | 324,504 | +0.08(+0.23%) |
Aug 05, 2005 | 33.92 | 34.06 | 33.66 | 34.03 | 517,807 | +0.04(+0.11%) |
Aug 04, 2005 | 33.97 | 34.18 | 33.79 | 33.99 | 618,669 | -0.21(-0.62%) |
Aug 03, 2005 | 34.08 | 34.24 | 33.89 | 34.21 | 320,124 | +0.13(+0.39%) |
Aug 02, 2005 | 33.76 | 34.13 | 33.74 | 34.07 | 644,588 | +0.60(+1.80%) |
Aug 01, 2005 | 33.23 | 33.55 | 33.22 | 33.47 | 495,288 | -0.02(-0.06%) |
Jul 29, 2005 | 33.47 | 33.63 | 33.30 | 33.49 | 525,378 | +0.03(+0.09%) |
Jul 28, 2005 | 33.68 | 33.68 | 33.21 | 33.46 | 487,634 | +0.09(+0.26%) |
Jul 27, 2005 | 32.62 | 33.37 | 32.52 | 33.37 | 1,787,014 | +0.80(+2.47%) |
Jul 26, 2005 | 32.38 | 32.89 | 32.36 | 32.57 | 845,989 | +0.19(+0.59%) |
Jul 25, 2005 | 32.16 | 32.52 | 32.05 | 32.38 | 489,459 | -0.16(-0.50%) |
Jul 22, 2005 | 32.39 | 32.63 | 32.19 | 32.54 | 1,007,073 | +0.12(+0.38%) |
Jul 21, 2005 | 31.98 | 32.65 | 31.67 | 32.42 | 581,248 | +0.55(+1.71%) |
Jul 20, 2005 | 31.66 | 31.98 | 31.66 | 31.87 | 337,312 | +0.17(+0.54%) |
Jul 19, 2005 | 31.57 | 32.00 | 31.48 | 31.70 | 469,857 | -0.01(-0.03%) |
Jul 18, 2005 | 31.43 | 31.90 | 31.33 | 31.71 | 358,032 | +0.04(+0.12%) |
Jul 15, 2005 | 31.62 | 31.74 | 31.57 | 31.67 | 329,481 | -0.10(-0.30%) |
Jul 14, 2005 | 31.64 | 31.88 | 31.42 | 31.77 | 310,284 | +0.32(+1.00%) |
Jul 13, 2005 | 31.60 | 31.60 | 31.34 | 31.45 | 262,365 | -0.21(-0.66%) |
Jul 12, 2005 | 31.62 | 31.72 | 31.50 | 31.66 | 378,963 | +0.01(+0.03%) |
Jul 11, 2005 | 31.60 | 31.98 | 31.46 | 31.65 | 560,831 | -0.35(-1.11%) |
Jul 08, 2005 | 31.27 | 32.18 | 31.12 | 32.00 | 940,862 | +0.46(+1.46%) |
Jul 07, 2005 | 30.73 | 31.63 | 30.65 | 31.55 | 583,782 | -0.12(-0.39%) |
Jul 06, 2005 | 31.34 | 31.79 | 31.34 | 31.67 | 723,989 | +0.75(+2.41%) |
Jul 05, 2005 | 30.96 | 31.11 | 30.73 | 30.92 | 347,513 | -0.12(-0.40%) |