Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 32.49 | 32.62 | 32.08 | 32.58 | 518,077 | +0.10(+0.32%) |
Sep 29, 2005 | 32.27 | 32.70 | 32.04 | 32.48 | 745,034 | +0.21(+0.66%) |
Sep 28, 2005 | 31.84 | 32.62 | 31.73 | 32.27 | 837,398 | +0.44(+1.38%) |
Sep 27, 2005 | 31.60 | 32.17 | 31.34 | 31.83 | 556,766 | +0.27(+0.86%) |
Sep 26, 2005 | 31.86 | 32.07 | 31.31 | 31.56 | 629,785 | -0.18(-0.56%) |
Sep 23, 2005 | 31.73 | 32.10 | 31.10 | 31.73 | 686,592 | +0.18(+0.58%) |
Sep 22, 2005 | 32.06 | 32.06 | 31.27 | 31.55 | 881,127 | -0.69(-2.14%) |
Sep 21, 2005 | 32.52 | 32.52 | 32.06 | 32.24 | 698,580 | -0.43(-1.30%) |
Sep 20, 2005 | 32.89 | 33.24 | 32.47 | 32.67 | 430,210 | -0.15(-0.45%) |
Sep 19, 2005 | 33.74 | 33.82 | 32.53 | 32.81 | 662,752 | -1.01(-2.97%) |
Sep 16, 2005 | 33.55 | 34.16 | 33.40 | 33.82 | 680,462 | +0.27(+0.81%) |
Sep 15, 2005 | 33.66 | 33.80 | 33.50 | 33.55 | 586,328 | -0.08(-0.24%) |
Sep 14, 2005 | 33.40 | 33.66 | 33.40 | 33.63 | 374,629 | +0.12(+0.35%) |
Sep 13, 2005 | 33.80 | 33.93 | 33.25 | 33.51 | 475,302 | -1.01(-2.93%) |
Sep 12, 2005 | 33.94 | 34.56 | 33.77 | 34.52 | 364,548 | +0.69(+2.04%) |
Sep 09, 2005 | 33.94 | 33.98 | 33.50 | 33.83 | 454,459 | -0.27(-0.80%) |
Sep 08, 2005 | 34.04 | 34.30 | 33.74 | 34.10 | 431,436 | +0.08(+0.24%) |
Sep 07, 2005 | 33.90 | 34.24 | 33.88 | 34.02 | 409,094 | +0.13(+0.39%) |
Sep 06, 2005 | 33.50 | 34.05 | 33.50 | 33.89 | 417,268 | +0.40(+1.21%) |
Sep 02, 2005 | 33.19 | 33.77 | 33.11 | 33.49 | 816,691 | +0.26(+0.80%) |
Sep 01, 2005 | 32.89 | 33.43 | 32.88 | 33.22 | 663,842 | +0.15(+0.44%) |
Aug 31, 2005 | 32.28 | 33.08 | 31.94 | 33.08 | 654,579 | +0.79(+2.46%) |
Aug 30, 2005 | 32.41 | 32.60 | 32.15 | 32.28 | 501,730 | -0.12(-0.39%) |
Aug 29, 2005 | 32.92 | 32.78 | 32.13 | 32.41 | 618,614 | -0.51(-1.54%) |
Aug 26, 2005 | 32.87 | 33.14 | 32.65 | 32.92 | 622,429 | +0.05(+0.16%) |
Aug 25, 2005 | 32.58 | 33.11 | 32.58 | 32.86 | 358,281 | +0.29(+0.88%) |
Aug 24, 2005 | 32.63 | 33.23 | 32.54 | 32.58 | 279,677 | -0.29(-0.89%) |
Aug 23, 2005 | 32.96 | 33.09 | 32.78 | 32.87 | 335,531 | -0.15(-0.47%) |
Aug 22, 2005 | 32.67 | 33.16 | 32.67 | 33.03 | 361,687 | +0.32(+0.99%) |
Aug 19, 2005 | 32.94 | 32.97 | 32.70 | 32.70 | 155,300 | -0.25(-0.76%) |
Aug 18, 2005 | 33.01 | 33.29 | 32.67 | 32.95 | 349,290 | -0.31(-0.93%) |
Aug 17, 2005 | 32.99 | 33.53 | 32.59 | 33.26 | 374,084 | +0.23(+0.69%) |
Aug 16, 2005 | 33.52 | 33.62 | 32.96 | 33.03 | 363,730 | -0.53(-1.57%) |
Aug 15, 2005 | 33.29 | 33.69 | 32.83 | 33.56 | 286,761 | +0.27(+0.82%) |
Aug 12, 2005 | 33.72 | 33.81 | 33.05 | 33.29 | 643,135 | -0.70(-2.07%) |
Aug 11, 2005 | 33.88 | 34.56 | 33.84 | 33.99 | 358,417 | -0.01(-0.04%) |
Aug 10, 2005 | 33.75 | 34.19 | 33.69 | 34.01 | 727,597 | +0.35(+1.05%) |
Aug 09, 2005 | 34.10 | 34.28 | 33.61 | 33.66 | 522,845 | -0.44(-1.29%) |
Aug 08, 2005 | 34.32 | 34.43 | 33.78 | 34.10 | 496,826 | -0.04(-0.11%) |
Aug 05, 2005 | 33.67 | 34.27 | 33.52 | 34.13 | 624,063 | +0.48(+1.42%) |
Aug 04, 2005 | 34.90 | 35.01 | 33.63 | 33.66 | 1,025,121 | -1.42(-4.04%) |
Aug 03, 2005 | 34.78 | 35.08 | 34.78 | 35.07 | 593,276 | -0.07(-0.19%) |
Aug 02, 2005 | 34.95 | 35.15 | 34.70 | 35.14 | 692,723 | +0.19(+0.55%) |
Aug 01, 2005 | 34.94 | 35.19 | 34.68 | 34.95 | 496,008 | -0.14(-0.40%) |
Jul 29, 2005 | 35.37 | 35.37 | 34.65 | 35.09 | 648,312 | -0.28(-0.79%) |
Jul 28, 2005 | 34.78 | 35.37 | 34.66 | 35.37 | 887,121 | +0.49(+1.41%) |
Jul 27, 2005 | 34.32 | 34.92 | 34.32 | 34.88 | 845,299 | +0.48(+1.41%) |
Jul 26, 2005 | 34.62 | 34.94 | 34.28 | 34.39 | 735,498 | -0.23(-0.66%) |
Jul 25, 2005 | 34.94 | 34.94 | 34.38 | 34.62 | 546,958 | -0.48(-1.36%) |
Jul 22, 2005 | 34.46 | 35.32 | 34.35 | 35.10 | 1,679,972 | +0.80(+2.33%) |
Jul 21, 2005 | 34.45 | 34.93 | 34.08 | 34.30 | 1,077,978 | -0.13(-0.38%) |
Jul 20, 2005 | 35.01 | 35.01 | 34.01 | 34.43 | 2,045,610 | -0.82(-2.33%) |
Jul 19, 2005 | 32.59 | 35.25 | 32.59 | 35.25 | 4,232,627 | +4.13(+13.28%) |
Jul 18, 2005 | 31.40 | 31.47 | 31.04 | 31.12 | 378,988 | -0.28(-0.89%) |
Jul 15, 2005 | 31.00 | 31.40 | 30.88 | 31.40 | 438,384 | +0.21(+0.68%) |
Jul 14, 2005 | 31.26 | 31.38 | 30.82 | 31.18 | 584,012 | -0.07(-0.21%) |
Jul 13, 2005 | 31.53 | 31.93 | 31.20 | 31.25 | 861,646 | -0.08(-0.26%) |
Jul 12, 2005 | 30.97 | 31.47 | 30.80 | 31.33 | 516,443 | +0.36(+1.16%) |
Jul 11, 2005 | 30.81 | 31.19 | 30.74 | 30.97 | 420,265 | +0.06(+0.19%) |
Jul 08, 2005 | 30.62 | 31.08 | 30.32 | 30.91 | 476,528 | +0.29(+0.93%) |
Jul 07, 2005 | 30.62 | 30.65 | 30.24 | 30.62 | 658,802 | +0.01(+0.05%) |
Jul 06, 2005 | 30.63 | 30.98 | 30.46 | 30.61 | 850,612 | +0.20(+0.65%) |
Jul 05, 2005 | 29.97 | 30.56 | 29.69 | 30.41 | 892,298 | +0.40(+1.32%) |