Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.86 | 35.17 | 34.56 | 35.08 | 1,381,319 | +0.24(+0.68%) |
Sep 29, 2005 | 33.86 | 34.86 | 33.69 | 34.84 | 1,351,422 | +0.94(+2.76%) |
Sep 28, 2005 | 34.42 | 34.47 | 33.68 | 33.90 | 891,626 | -0.32(-0.93%) |
Sep 27, 2005 | 34.04 | 34.39 | 33.90 | 34.22 | 1,470,978 | +0.12(+0.37%) |
Sep 26, 2005 | 34.00 | 34.22 | 33.90 | 34.10 | 1,618,866 | +0.19(+0.57%) |
Sep 23, 2005 | 33.90 | 34.17 | 33.22 | 33.90 | 1,078,424 | +0.44(+1.33%) |
Sep 22, 2005 | 33.46 | 33.52 | 33.03 | 33.46 | 1,110,594 | +0.10(+0.31%) |
Sep 21, 2005 | 33.57 | 33.65 | 33.15 | 33.36 | 1,635,776 | -0.49(-1.46%) |
Sep 20, 2005 | 34.18 | 34.94 | 33.69 | 33.85 | 2,274,213 | -0.40(-1.17%) |
Sep 19, 2005 | 34.25 | 34.41 | 34.06 | 34.25 | 1,174,959 | +0.00(+0.00%) |
Sep 16, 2005 | 34.05 | 34.54 | 33.68 | 34.25 | 4,258,783 | +0.58(+1.71%) |
Sep 15, 2005 | 33.73 | 33.98 | 33.53 | 33.68 | 1,507,513 | -0.19(-0.57%) |
Sep 14, 2005 | 33.96 | 34.04 | 33.75 | 33.87 | 757,295 | -0.04(-0.12%) |
Sep 13, 2005 | 34.58 | 34.58 | 33.91 | 33.91 | 1,165,617 | -0.60(-1.73%) |
Sep 12, 2005 | 34.67 | 34.97 | 34.36 | 34.51 | 1,016,966 | -0.12(-0.36%) |
Sep 09, 2005 | 34.52 | 34.70 | 34.41 | 34.63 | 916,946 | +0.06(+0.18%) |
Sep 08, 2005 | 34.75 | 34.93 | 34.45 | 34.57 | 1,075,790 | -0.23(-0.66%) |
Sep 07, 2005 | 35.26 | 35.26 | 34.73 | 34.80 | 1,169,581 | -0.61(-1.72%) |
Sep 06, 2005 | 34.86 | 35.49 | 34.80 | 35.41 | 1,235,394 | +0.59(+1.69%) |
Sep 02, 2005 | 35.04 | 35.22 | 34.81 | 34.82 | 1,090,558 | -0.30(-0.85%) |
Sep 01, 2005 | 34.47 | 35.25 | 34.36 | 35.12 | 1,353,892 | +0.53(+1.54%) |
Aug 31, 2005 | 34.49 | 34.59 | 33.95 | 34.58 | 1,789,110 | +0.22(+0.63%) |
Aug 30, 2005 | 34.73 | 34.73 | 34.19 | 34.37 | 929,968 | -0.45(-1.30%) |
Aug 29, 2005 | 34.59 | 34.86 | 34.15 | 34.82 | 889,651 | +0.19(+0.54%) |
Aug 26, 2005 | 35.05 | 35.15 | 34.40 | 34.63 | 1,549,398 | -0.54(-1.54%) |
Aug 25, 2005 | 34.81 | 35.23 | 34.81 | 35.17 | 1,801,049 | +0.32(+0.92%) |
Aug 24, 2005 | 35.04 | 35.29 | 34.82 | 34.86 | 1,838,158 | -0.16(-0.46%) |
Aug 23, 2005 | 35.33 | 35.34 | 34.97 | 35.02 | 943,703 | -0.24(-0.69%) |
Aug 22, 2005 | 35.20 | 35.58 | 35.08 | 35.26 | 1,100,336 | +0.22(+0.63%) |
Aug 19, 2005 | 34.77 | 35.13 | 34.59 | 35.04 | 1,627,863 | +0.49(+1.43%) |
Aug 18, 2005 | 34.42 | 34.76 | 34.29 | 34.54 | 1,298,057 | +0.10(+0.30%) |
Aug 17, 2005 | 34.07 | 34.49 | 33.95 | 34.44 | 1,433,366 | +0.35(+1.02%) |
Aug 16, 2005 | 34.77 | 34.77 | 34.06 | 34.09 | 1,143,536 | -0.65(-1.88%) |
Aug 15, 2005 | 34.72 | 34.86 | 34.36 | 34.74 | 1,147,814 | +0.06(+0.18%) |
Aug 12, 2005 | 34.73 | 34.83 | 34.29 | 34.68 | 1,241,753 | +0.00(+0.00%) |
Aug 11, 2005 | 34.38 | 34.69 | 34.28 | 34.68 | 972,991 | +0.30(+0.87%) |
Aug 10, 2005 | 34.70 | 34.92 | 34.30 | 34.38 | 1,383,834 | -0.01(-0.04%) |
Aug 09, 2005 | 34.39 | 34.70 | 34.31 | 34.40 | 925,136 | +0.12(+0.34%) |
Aug 08, 2005 | 34.35 | 34.48 | 34.20 | 34.28 | 951,246 | +0.07(+0.20%) |
Aug 05, 2005 | 34.56 | 34.66 | 34.07 | 34.21 | 1,110,679 | -0.37(-1.06%) |
Aug 04, 2005 | 34.77 | 34.83 | 34.48 | 34.58 | 1,921,597 | -0.30(-0.86%) |
Aug 03, 2005 | 35.08 | 35.11 | 34.79 | 34.88 | 1,122,785 | -0.21(-0.59%) |
Aug 02, 2005 | 35.22 | 35.37 | 35.06 | 35.08 | 950,840 | -0.04(-0.12%) |
Aug 01, 2005 | 35.42 | 35.46 | 34.94 | 35.13 | 922,039 | -0.12(-0.35%) |
Jul 29, 2005 | 35.50 | 35.63 | 35.14 | 35.25 | 1,340,321 | -0.27(-0.76%) |
Jul 28, 2005 | 35.38 | 35.72 | 35.29 | 35.52 | 1,024,860 | +0.29(+0.83%) |
Jul 27, 2005 | 35.36 | 35.45 | 35.04 | 35.23 | 993,600 | -0.12(-0.35%) |
Jul 26, 2005 | 35.22 | 35.49 | 35.08 | 35.36 | 1,186,319 | +0.13(+0.37%) |
Jul 25, 2005 | 35.60 | 35.60 | 35.20 | 35.22 | 1,807,127 | -0.31(-0.88%) |
Jul 22, 2005 | 35.20 | 35.77 | 34.94 | 35.54 | 2,815,097 | +0.68(+1.95%) |
Jul 21, 2005 | 34.95 | 35.07 | 34.72 | 34.86 | 1,764,142 | -0.12(-0.36%) |
Jul 20, 2005 | 34.50 | 35.09 | 34.26 | 34.98 | 2,600,667 | +0.83(+2.44%) |
Jul 19, 2005 | 34.00 | 34.29 | 33.79 | 34.15 | 1,065,967 | +0.13(+0.39%) |
Jul 18, 2005 | 33.77 | 34.15 | 33.77 | 34.02 | 1,056,893 | +0.05(+0.14%) |
Jul 15, 2005 | 33.79 | 34.03 | 33.50 | 33.97 | 2,001,865 | +0.20(+0.60%) |
Jul 14, 2005 | 33.83 | 34.11 | 33.55 | 33.77 | 3,140,667 | -0.11(-0.33%) |
Jul 13, 2005 | 33.39 | 33.99 | 33.36 | 33.88 | 2,275,456 | +0.49(+1.45%) |
Jul 12, 2005 | 32.91 | 33.54 | 32.86 | 33.39 | 1,411,072 | +0.44(+1.33%) |
Jul 11, 2005 | 32.76 | 32.95 | 32.46 | 32.95 | 1,207,392 | +0.45(+1.39%) |
Jul 08, 2005 | 32.09 | 32.62 | 32.01 | 32.50 | 1,316,259 | +0.44(+1.39%) |
Jul 07, 2005 | 31.92 | 32.26 | 31.78 | 32.06 | 1,391,006 | -0.22(-0.69%) |
Jul 06, 2005 | 32.59 | 32.79 | 32.24 | 32.28 | 1,122,745 | -0.33(-1.02%) |
Jul 05, 2005 | 31.99 | 32.63 | 31.85 | 32.61 | 1,440,518 | +0.58(+1.82%) |