Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.45 | 33.89 | 33.40 | 33.78 | 559,981 | +0.30(+0.91%) |
Sep 29, 2005 | 33.31 | 33.67 | 32.95 | 33.48 | 608,195 | +0.15(+0.44%) |
Sep 28, 2005 | 33.82 | 33.84 | 33.23 | 33.33 | 468,602 | -0.29(-0.86%) |
Sep 27, 2005 | 33.67 | 33.78 | 33.22 | 33.62 | 592,239 | -0.04(-0.13%) |
Sep 26, 2005 | 33.50 | 33.72 | 33.47 | 33.66 | 468,372 | +0.16(+0.47%) |
Sep 23, 2005 | 33.50 | 33.76 | 33.17 | 33.50 | 442,887 | -0.09(-0.26%) |
Sep 22, 2005 | 33.38 | 33.62 | 32.73 | 33.59 | 641,257 | +0.01(+0.03%) |
Sep 21, 2005 | 33.97 | 33.97 | 33.51 | 33.58 | 623,808 | -0.55(-1.61%) |
Sep 20, 2005 | 34.20 | 34.57 | 33.97 | 34.13 | 471,472 | -0.02(-0.05%) |
Sep 19, 2005 | 34.34 | 34.43 | 34.01 | 34.15 | 451,153 | -0.19(-0.56%) |
Sep 16, 2005 | 34.55 | 34.55 | 34.19 | 34.34 | 1,265,869 | -0.07(-0.20%) |
Sep 15, 2005 | 34.30 | 34.48 | 34.15 | 34.41 | 365,514 | +0.23(+0.66%) |
Sep 14, 2005 | 34.35 | 34.40 | 33.97 | 34.18 | 602,915 | -0.15(-0.43%) |
Sep 13, 2005 | 34.84 | 34.95 | 34.26 | 34.33 | 1,050,509 | -0.60(-1.72%) |
Sep 12, 2005 | 35.22 | 35.24 | 34.91 | 34.93 | 502,697 | -0.29(-0.82%) |
Sep 09, 2005 | 35.06 | 35.26 | 34.91 | 35.22 | 451,497 | +0.22(+0.62%) |
Sep 08, 2005 | 34.99 | 35.30 | 34.91 | 35.00 | 428,653 | -0.21(-0.59%) |
Sep 07, 2005 | 35.63 | 35.64 | 35.08 | 35.21 | 793,823 | -0.44(-1.22%) |
Sep 06, 2005 | 34.89 | 35.65 | 34.77 | 35.65 | 1,051,772 | +0.84(+2.40%) |
Sep 02, 2005 | 35.02 | 35.17 | 34.70 | 34.81 | 782,228 | -0.21(-0.60%) |
Sep 01, 2005 | 34.77 | 35.50 | 34.57 | 35.02 | 813,912 | +0.26(+0.75%) |
Aug 31, 2005 | 33.85 | 34.76 | 33.82 | 34.76 | 572,494 | +0.95(+2.81%) |
Aug 30, 2005 | 33.66 | 33.91 | 33.39 | 33.81 | 549,993 | +0.06(+0.18%) |
Aug 29, 2005 | 33.63 | 33.84 | 33.24 | 33.75 | 614,854 | -0.01(-0.03%) |
Aug 26, 2005 | 33.82 | 33.97 | 33.56 | 33.76 | 571,690 | -0.06(-0.18%) |
Aug 25, 2005 | 33.76 | 33.94 | 33.56 | 33.82 | 408,333 | +0.09(+0.26%) |
Aug 24, 2005 | 33.55 | 34.02 | 33.55 | 33.73 | 493,743 | +0.11(+0.34%) |
Aug 23, 2005 | 33.49 | 33.78 | 33.49 | 33.62 | 365,629 | +0.07(+0.21%) |
Aug 22, 2005 | 33.47 | 33.71 | 33.38 | 33.55 | 453,334 | +0.07(+0.21%) |
Aug 19, 2005 | 33.63 | 33.64 | 33.19 | 33.48 | 543,565 | -0.15(-0.44%) |
Aug 18, 2005 | 34.06 | 34.07 | 33.55 | 33.62 | 1,081,734 | -0.48(-1.40%) |
Aug 17, 2005 | 34.55 | 34.57 | 34.01 | 34.10 | 598,323 | -0.92(-2.64%) |
Aug 16, 2005 | 34.19 | 35.17 | 34.19 | 35.03 | 731,603 | +0.84(+2.47%) |
Aug 15, 2005 | 34.10 | 34.60 | 33.76 | 34.18 | 969,118 | +0.08(+0.23%) |
Aug 12, 2005 | 34.15 | 34.41 | 33.72 | 34.10 | 1,319,824 | -0.03(-0.08%) |
Aug 11, 2005 | 34.48 | 34.61 | 34.10 | 34.13 | 1,020,892 | -0.17(-0.51%) |
Aug 10, 2005 | 34.41 | 34.92 | 34.25 | 34.30 | 731,947 | +0.06(+0.18%) |
Aug 09, 2005 | 34.11 | 34.91 | 33.98 | 34.24 | 625,645 | +0.18(+0.54%) |
Aug 08, 2005 | 35.41 | 35.41 | 34.02 | 34.06 | 989,667 | -1.38(-3.88%) |
Aug 05, 2005 | 36.85 | 36.85 | 35.23 | 35.44 | 1,287,451 | -1.41(-3.83%) |
Aug 04, 2005 | 37.33 | 37.33 | 36.59 | 36.85 | 896,337 | -0.61(-1.63%) |
Aug 03, 2005 | 38.07 | 38.11 | 37.37 | 37.46 | 1,073,698 | -0.88(-2.29%) |
Aug 02, 2005 | 38.15 | 38.34 | 38.04 | 38.34 | 1,005,164 | +0.10(+0.25%) |
Aug 01, 2005 | 38.42 | 38.45 | 37.94 | 38.24 | 498,908 | -0.09(-0.23%) |
Jul 29, 2005 | 38.04 | 38.34 | 37.85 | 38.33 | 469,406 | +0.24(+0.64%) |
Jul 28, 2005 | 37.71 | 38.24 | 37.66 | 38.08 | 324,646 | +0.37(+0.99%) |
Jul 27, 2005 | 37.77 | 37.81 | 37.28 | 37.71 | 508,666 | +0.02(+0.05%) |
Jul 26, 2005 | 37.47 | 38.08 | 37.47 | 37.69 | 309,723 | +0.19(+0.51%) |
Jul 25, 2005 | 37.54 | 37.68 | 37.33 | 37.50 | 370,909 | +0.04(+0.12%) |
Jul 22, 2005 | 37.15 | 37.48 | 37.07 | 37.46 | 250,028 | +0.30(+0.82%) |
Jul 21, 2005 | 37.50 | 37.54 | 37.00 | 37.15 | 745,263 | -0.43(-1.14%) |
Jul 20, 2005 | 37.39 | 37.63 | 36.95 | 37.58 | 516,587 | +0.19(+0.51%) |
Jul 19, 2005 | 37.00 | 37.47 | 37.00 | 37.39 | 364,022 | +0.50(+1.35%) |
Jul 18, 2005 | 36.63 | 37.20 | 36.52 | 36.89 | 696,589 | +0.30(+0.83%) |
Jul 15, 2005 | 36.17 | 36.60 | 36.17 | 36.59 | 595,338 | +0.48(+1.33%) |
Jul 14, 2005 | 36.41 | 36.45 | 35.82 | 36.11 | 556,422 | -0.22(-0.60%) |
Jul 13, 2005 | 36.35 | 36.43 | 36.14 | 36.32 | 259,212 | -0.02(-0.05%) |
Jul 12, 2005 | 36.48 | 36.52 | 36.04 | 36.34 | 503,156 | -0.14(-0.38%) |
Jul 11, 2005 | 36.32 | 36.66 | 36.27 | 36.48 | 531,167 | +0.18(+0.50%) |
Jul 08, 2005 | 35.79 | 36.41 | 35.72 | 36.30 | 389,162 | +0.39(+1.09%) |
Jul 07, 2005 | 35.26 | 35.99 | 34.89 | 35.91 | 510,503 | +0.27(+0.76%) |
Jul 06, 2005 | 35.72 | 35.87 | 35.58 | 35.64 | 525,197 | -0.17(-0.46%) |
Jul 05, 2005 | 35.06 | 36.17 | 34.57 | 35.80 | 918,607 | +0.05(+0.15%) |