Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.15 | 33.24 | 32.99 | 33.18 | 60,595 | +0.03(+0.10%) |
Sep 29, 2005 | 32.69 | 33.28 | 32.55 | 33.15 | 187,065 | +0.42(+1.28%) |
Sep 28, 2005 | 32.74 | 32.90 | 32.69 | 32.73 | 20,191 | -0.01(-0.02%) |
Sep 27, 2005 | 32.76 | 32.86 | 32.71 | 32.73 | 58,036 | -0.03(-0.08%) |
Sep 26, 2005 | 32.94 | 33.04 | 32.74 | 32.76 | 15,102 | +0.01(+0.04%) |
Sep 23, 2005 | 32.75 | 32.86 | 32.55 | 32.75 | 40,811 | +0.12(+0.38%) |
Sep 22, 2005 | 32.37 | 32.81 | 32.22 | 32.62 | 58,902 | +0.12(+0.36%) |
Sep 21, 2005 | 32.68 | 32.78 | 32.35 | 32.51 | 39,049 | -0.25(-0.78%) |
Sep 20, 2005 | 32.73 | 33.02 | 32.59 | 32.76 | 38,004 | +0.01(+0.04%) |
Sep 19, 2005 | 32.59 | 32.75 | 32.51 | 32.75 | 28,397 | +0.06(+0.19%) |
Sep 16, 2005 | 32.62 | 32.82 | 32.60 | 32.68 | 107,196 | +0.21(+0.64%) |
Sep 15, 2005 | 32.29 | 32.55 | 32.29 | 32.48 | 32,403 | +0.18(+0.55%) |
Sep 14, 2005 | 32.34 | 32.34 | 32.13 | 32.30 | 95,380 | +0.03(+0.09%) |
Sep 13, 2005 | 32.77 | 32.77 | 32.21 | 32.27 | 34,123 | -0.36(-1.10%) |
Sep 12, 2005 | 32.83 | 33.10 | 32.59 | 32.63 | 45,289 | -0.28(-0.84%) |
Sep 09, 2005 | 33.10 | 33.10 | 32.85 | 32.90 | 57,357 | -0.04(-0.13%) |
Sep 08, 2005 | 33.00 | 33.22 | 32.69 | 32.95 | 37,345 | -0.17(-0.52%) |
Sep 07, 2005 | 32.64 | 33.13 | 32.62 | 33.12 | 36,568 | +0.44(+1.35%) |
Sep 06, 2005 | 32.38 | 32.94 | 32.38 | 32.68 | 60,683 | +0.21(+0.66%) |
Sep 02, 2005 | 32.45 | 32.55 | 32.44 | 32.46 | 32,101 | -0.08(-0.23%) |
Sep 01, 2005 | 32.38 | 32.55 | 32.09 | 32.54 | 33,924 | +0.17(+0.53%) |
Aug 31, 2005 | 31.73 | 32.66 | 31.60 | 32.37 | 99,950 | +0.68(+2.15%) |
Aug 30, 2005 | 31.69 | 31.94 | 31.62 | 31.69 | 65,558 | -0.17(-0.54%) |
Aug 29, 2005 | 31.69 | 31.86 | 31.24 | 31.86 | 31,504 | +0.28(+0.87%) |
Aug 26, 2005 | 31.84 | 31.84 | 31.42 | 31.58 | 33,680 | -0.17(-0.54%) |
Aug 25, 2005 | 31.71 | 31.85 | 31.51 | 31.75 | 37,551 | +0.00(+0.00%) |
Aug 24, 2005 | 31.61 | 31.80 | 31.58 | 31.75 | 40,261 | -0.07(-0.22%) |
Aug 23, 2005 | 31.65 | 31.89 | 31.61 | 31.82 | 33,910 | +0.06(+0.19%) |
Aug 22, 2005 | 31.63 | 31.82 | 31.62 | 31.76 | 14,953 | +0.01(+0.03%) |
Aug 19, 2005 | 31.69 | 31.82 | 31.69 | 31.75 | 20,808 | +0.13(+0.40%) |
Aug 18, 2005 | 31.17 | 31.82 | 31.17 | 31.62 | 59,365 | +0.45(+1.44%) |
Aug 17, 2005 | 31.47 | 31.62 | 31.18 | 31.18 | 54,336 | -0.42(-1.33%) |
Aug 16, 2005 | 31.44 | 31.75 | 31.44 | 31.60 | 32,859 | +0.15(+0.48%) |
Aug 15, 2005 | 31.69 | 31.73 | 31.44 | 31.44 | 29,046 | -0.13(-0.41%) |
Aug 12, 2005 | 31.60 | 31.69 | 31.47 | 31.58 | 26,121 | -0.12(-0.39%) |
Aug 11, 2005 | 31.68 | 31.77 | 31.63 | 31.70 | 29,492 | +0.19(+0.59%) |
Aug 10, 2005 | 31.50 | 31.77 | 31.47 | 31.51 | 37,252 | -0.12(-0.37%) |
Aug 09, 2005 | 31.47 | 31.68 | 31.47 | 31.63 | 56,242 | +0.06(+0.20%) |
Aug 08, 2005 | 31.61 | 31.61 | 31.49 | 31.57 | 48,565 | +0.04(+0.12%) |
Aug 05, 2005 | 31.44 | 31.60 | 31.42 | 31.53 | 219,305 | +0.02(+0.07%) |
Aug 04, 2005 | 32.24 | 32.27 | 31.47 | 31.51 | 119,158 | -0.94(-2.90%) |
Aug 03, 2005 | 32.22 | 32.49 | 32.22 | 32.45 | 40,289 | +0.08(+0.23%) |
Aug 02, 2005 | 33.28 | 33.33 | 31.90 | 32.37 | 123,537 | -1.08(-3.23%) |
Aug 01, 2005 | 33.46 | 33.50 | 33.31 | 33.46 | 28,612 | -0.08(-0.23%) |
Jul 29, 2005 | 33.68 | 33.72 | 33.37 | 33.53 | 30,054 | -0.13(-0.39%) |
Jul 28, 2005 | 33.46 | 33.69 | 33.44 | 33.66 | 19,720 | +0.04(+0.12%) |
Jul 27, 2005 | 34.00 | 34.00 | 33.44 | 33.62 | 38,499 | -0.34(-1.01%) |
Jul 26, 2005 | 33.41 | 33.99 | 33.32 | 33.97 | 60,049 | +0.44(+1.32%) |
Jul 25, 2005 | 33.75 | 33.79 | 33.44 | 33.52 | 40,107 | -0.27(-0.80%) |
Jul 22, 2005 | 34.05 | 34.30 | 33.75 | 33.79 | 75,199 | -0.17(-0.49%) |
Jul 21, 2005 | 33.27 | 34.16 | 33.24 | 33.96 | 78,775 | +0.32(+0.96%) |
Jul 20, 2005 | 33.22 | 34.02 | 33.20 | 33.63 | 112,438 | +0.48(+1.45%) |
Jul 19, 2005 | 32.89 | 33.15 | 32.75 | 33.15 | 54,812 | +0.23(+0.69%) |
Jul 18, 2005 | 32.91 | 33.00 | 32.69 | 32.93 | 87,316 | -0.19(-0.56%) |
Jul 15, 2005 | 32.91 | 33.11 | 32.67 | 33.11 | 33,823 | +0.20(+0.61%) |
Jul 14, 2005 | 32.99 | 33.20 | 32.82 | 32.91 | 70,410 | +0.09(+0.27%) |
Jul 13, 2005 | 32.62 | 32.93 | 32.62 | 32.82 | 18,055 | +0.18(+0.55%) |
Jul 12, 2005 | 32.83 | 32.94 | 32.55 | 32.64 | 41,812 | -0.19(-0.57%) |
Jul 11, 2005 | 32.68 | 32.94 | 32.51 | 32.83 | 49,682 | +0.18(+0.55%) |
Jul 08, 2005 | 32.11 | 32.65 | 32.01 | 32.65 | 39,599 | +0.50(+1.54%) |
Jul 07, 2005 | 32.09 | 32.31 | 31.88 | 32.15 | 54,237 | +0.21(+0.65%) |
Jul 06, 2005 | 32.13 | 32.13 | 31.68 | 31.95 | 63,804 | -0.02(-0.06%) |
Jul 05, 2005 | 31.92 | 32.30 | 31.79 | 31.97 | 56,908 | +0.06(+0.17%) |