Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 34.23 | 34.49 | 33.82 | 34.47 | 180,700 | +0.03(+0.09%) |
Sep 29, 2005 | 33.50 | 34.48 | 33.07 | 34.44 | 127,300 | +1.00(+2.99%) |
Sep 28, 2005 | 33.94 | 33.94 | 32.95 | 33.44 | 114,600 | -0.43(-1.27%) |
Sep 27, 2005 | 32.35 | 33.92 | 32.13 | 33.87 | 462,500 | +0.53(+1.59%) |
Sep 26, 2005 | 34.18 | 34.30 | 33.30 | 33.34 | 196,500 | -0.66(-1.94%) |
Sep 23, 2005 | 34.00 | 34.09 | 33.12 | 34.00 | 107,900 | +0.59(+1.77%) |
Sep 22, 2005 | 32.95 | 33.73 | 32.25 | 33.41 | 145,800 | +0.46(+1.40%) |
Sep 21, 2005 | 34.89 | 34.95 | 32.07 | 32.95 | 257,100 | -2.37(-6.71%) |
Sep 20, 2005 | 35.52 | 36.37 | 35.26 | 35.32 | 140,000 | -0.04(-0.11%) |
Sep 19, 2005 | 35.88 | 35.96 | 34.84 | 35.36 | 87,800 | -0.62(-1.72%) |
Sep 16, 2005 | 36.06 | 36.09 | 35.30 | 35.98 | 258,800 | +0.14(+0.39%) |
Sep 15, 2005 | 36.32 | 36.41 | 35.64 | 35.84 | 109,500 | -0.51(-1.40%) |
Sep 14, 2005 | 37.29 | 37.30 | 36.12 | 36.35 | 105,000 | -0.74(-2.00%) |
Sep 13, 2005 | 39.00 | 39.00 | 36.91 | 37.09 | 89,600 | -1.04(-2.73%) |
Sep 12, 2005 | 37.60 | 38.44 | 37.40 | 38.13 | 84,100 | +0.53(+1.41%) |
Sep 09, 2005 | 37.20 | 37.60 | 36.95 | 37.60 | 94,900 | +0.44(+1.18%) |
Sep 08, 2005 | 37.81 | 37.89 | 36.91 | 37.16 | 65,000 | -0.82(-2.16%) |
Sep 07, 2005 | 37.55 | 37.98 | 37.00 | 37.98 | 82,500 | +0.43(+1.15%) |
Sep 06, 2005 | 37.32 | 37.97 | 37.13 | 37.55 | 147,800 | +0.35(+0.94%) |
Sep 02, 2005 | 37.20 | 38.05 | 37.04 | 37.20 | 127,800 | -0.85(-2.23%) |
Sep 01, 2005 | 38.65 | 38.72 | 37.45 | 38.05 | 161,300 | -0.58(-1.50%) |
Aug 31, 2005 | 37.10 | 38.63 | 36.77 | 38.63 | 147,300 | +1.73(+4.69%) |
Aug 30, 2005 | 37.20 | 37.20 | 36.40 | 36.90 | 87,300 | -0.39(-1.05%) |
Aug 29, 2005 | 36.24 | 37.30 | 35.91 | 37.29 | 97,200 | +1.08(+2.98%) |
Aug 26, 2005 | 36.96 | 37.02 | 35.99 | 36.21 | 111,300 | -0.74(-2.00%) |
Aug 25, 2005 | 36.67 | 37.20 | 36.52 | 36.95 | 95,300 | +0.28(+0.76%) |
Aug 24, 2005 | 36.41 | 37.57 | 36.41 | 36.67 | 129,100 | +0.24(+0.66%) |
Aug 23, 2005 | 37.24 | 37.29 | 36.15 | 36.43 | 123,100 | -0.81(-2.18%) |
Aug 22, 2005 | 36.75 | 37.34 | 36.75 | 37.24 | 129,400 | +0.74(+2.03%) |
Aug 19, 2005 | 36.29 | 36.70 | 36.09 | 36.50 | 74,600 | +0.20(+0.55%) |
Aug 18, 2005 | 36.10 | 36.47 | 35.75 | 36.30 | 73,900 | +0.20(+0.55%) |
Aug 17, 2005 | 36.61 | 36.83 | 36.09 | 36.10 | 112,000 | -0.50(-1.37%) |
Aug 16, 2005 | 37.49 | 37.49 | 36.50 | 36.60 | 82,700 | -0.89(-2.37%) |
Aug 15, 2005 | 36.36 | 37.61 | 35.94 | 37.49 | 92,800 | +1.07(+2.94%) |
Aug 12, 2005 | 37.09 | 37.09 | 36.21 | 36.42 | 104,000 | -0.83(-2.23%) |
Aug 11, 2005 | 36.68 | 37.50 | 36.03 | 37.25 | 122,300 | +0.50(+1.36%) |
Aug 10, 2005 | 36.95 | 37.23 | 35.80 | 36.75 | 199,700 | +0.01(+0.03%) |
Aug 09, 2005 | 36.89 | 37.24 | 36.44 | 36.74 | 71,000 | -0.06(-0.16%) |
Aug 08, 2005 | 37.30 | 37.30 | 36.60 | 36.80 | 102,300 | -0.32(-0.86%) |
Aug 05, 2005 | 37.55 | 37.55 | 36.67 | 37.12 | 98,500 | -0.38(-1.01%) |
Aug 04, 2005 | 37.77 | 37.88 | 37.11 | 37.50 | 128,100 | -0.44(-1.16%) |
Aug 03, 2005 | 38.78 | 38.78 | 37.94 | 37.94 | 141,900 | -0.83(-2.14%) |
Aug 02, 2005 | 39.10 | 39.27 | 38.42 | 38.77 | 197,200 | -0.23(-0.59%) |
Aug 01, 2005 | 38.90 | 39.54 | 37.93 | 39.00 | 263,300 | +1.05(+2.77%) |
Jul 29, 2005 | 38.34 | 39.43 | 37.89 | 37.95 | 340,500 | -0.39(-1.02%) |
Jul 28, 2005 | 37.25 | 38.49 | 36.40 | 38.34 | 339,400 | +3.34(+9.54%) |
Jul 27, 2005 | 34.80 | 35.00 | 34.27 | 35.00 | 124,000 | +0.33(+0.95%) |
Jul 26, 2005 | 34.55 | 34.82 | 33.55 | 34.67 | 135,100 | +0.37(+1.08%) |
Jul 25, 2005 | 34.85 | 35.05 | 34.09 | 34.30 | 59,400 | -0.55(-1.58%) |
Jul 22, 2005 | 34.50 | 34.85 | 34.09 | 34.85 | 132,500 | +0.50(+1.46%) |
Jul 21, 2005 | 35.20 | 35.20 | 34.25 | 34.35 | 106,400 | -0.80(-2.28%) |
Jul 20, 2005 | 34.20 | 35.15 | 34.00 | 35.15 | 69,300 | +0.80(+2.33%) |
Jul 19, 2005 | 33.60 | 34.42 | 33.60 | 34.35 | 73,100 | +0.88(+2.63%) |
Jul 18, 2005 | 33.85 | 33.95 | 33.08 | 33.47 | 103,600 | -0.48(-1.41%) |
Jul 15, 2005 | 33.67 | 34.01 | 33.25 | 33.95 | 59,300 | -0.10(-0.29%) |
Jul 14, 2005 | 34.60 | 34.77 | 33.24 | 34.05 | 115,400 | +0.00(+0.00%) |
Jul 13, 2005 | 34.10 | 34.14 | 33.45 | 34.05 | 67,000 | -0.05(-0.15%) |
Jul 12, 2005 | 34.60 | 34.75 | 33.84 | 34.10 | 90,000 | -0.55(-1.59%) |
Jul 11, 2005 | 34.47 | 35.25 | 34.32 | 34.65 | 126,000 | +0.18(+0.52%) |
Jul 08, 2005 | 33.20 | 34.90 | 32.93 | 34.47 | 158,800 | +1.27(+3.83%) |
Jul 07, 2005 | 32.68 | 33.23 | 32.22 | 33.20 | 124,500 | +0.02(+0.06%) |
Jul 06, 2005 | 33.81 | 33.83 | 33.12 | 33.18 | 107,500 | -0.65(-1.92%) |
Jul 05, 2005 | 33.19 | 34.02 | 32.90 | 33.83 | 175,000 | +0.65(+1.96%) |