Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.03 | 29.39 | 28.89 | 29.28 | 2,445,791 | +0.32(+1.09%) |
Sep 29, 2005 | 28.87 | 28.99 | 28.72 | 28.96 | 1,535,778 | -0.08(-0.29%) |
Sep 28, 2005 | 28.92 | 29.11 | 28.76 | 29.05 | 1,870,280 | +0.34(+1.18%) |
Sep 27, 2005 | 28.79 | 28.79 | 28.48 | 28.71 | 2,804,447 | -0.04(-0.13%) |
Sep 26, 2005 | 28.92 | 28.99 | 28.66 | 28.75 | 1,526,039 | +0.07(+0.24%) |
Sep 23, 2005 | 28.68 | 28.77 | 28.39 | 28.68 | 1,118,039 | +0.16(+0.57%) |
Sep 22, 2005 | 28.34 | 28.56 | 28.15 | 28.52 | 2,310,874 | +0.03(+0.11%) |
Sep 21, 2005 | 28.95 | 29.02 | 28.23 | 28.49 | 4,068,961 | -0.70(-2.40%) |
Sep 20, 2005 | 29.33 | 29.38 | 29.11 | 29.19 | 2,080,124 | -0.15(-0.50%) |
Sep 19, 2005 | 29.53 | 29.56 | 29.18 | 29.33 | 1,564,086 | -0.12(-0.42%) |
Sep 16, 2005 | 29.54 | 29.65 | 29.33 | 29.46 | 2,275,294 | +0.04(+0.13%) |
Sep 15, 2005 | 29.55 | 29.63 | 29.33 | 29.42 | 1,470,981 | -0.12(-0.39%) |
Sep 14, 2005 | 29.53 | 29.66 | 29.43 | 29.53 | 1,530,843 | -0.02(-0.05%) |
Sep 13, 2005 | 29.96 | 29.96 | 29.49 | 29.55 | 2,682,774 | -0.44(-1.46%) |
Sep 12, 2005 | 30.06 | 30.16 | 29.91 | 29.99 | 1,107,650 | -0.11(-0.36%) |
Sep 09, 2005 | 30.19 | 30.26 | 30.03 | 30.10 | 3,238,158 | -0.09(-0.31%) |
Sep 08, 2005 | 30.25 | 30.50 | 30.12 | 30.19 | 1,997,537 | -0.19(-0.63%) |
Sep 07, 2005 | 30.42 | 30.45 | 30.27 | 30.38 | 1,266,202 | -0.03(-0.10%) |
Sep 06, 2005 | 30.30 | 30.65 | 30.30 | 30.41 | 1,289,965 | +0.12(+0.38%) |
Sep 02, 2005 | 30.34 | 30.51 | 30.30 | 30.30 | 963,383 | -0.01(-0.03%) |
Sep 01, 2005 | 30.16 | 30.40 | 30.10 | 30.30 | 1,384,238 | +0.10(+0.33%) |
Aug 31, 2005 | 30.40 | 30.40 | 29.86 | 30.20 | 2,864,439 | -0.40(-1.31%) |
Aug 30, 2005 | 30.17 | 30.70 | 30.13 | 30.60 | 2,158,815 | +0.33(+1.09%) |
Aug 29, 2005 | 30.07 | 30.33 | 29.87 | 30.27 | 1,612,911 | +0.20(+0.67%) |
Aug 26, 2005 | 30.16 | 30.20 | 29.92 | 30.07 | 1,144,789 | -0.18(-0.61%) |
Aug 25, 2005 | 30.33 | 30.42 | 30.13 | 30.26 | 859,500 | -0.01(-0.03%) |
Aug 24, 2005 | 30.33 | 30.52 | 30.20 | 30.26 | 1,510,586 | -0.12(-0.38%) |
Aug 23, 2005 | 30.34 | 30.53 | 30.30 | 30.38 | 1,636,804 | +0.03(+0.10%) |
Aug 22, 2005 | 30.50 | 30.63 | 30.29 | 30.35 | 1,977,669 | -0.06(-0.20%) |
Aug 19, 2005 | 30.32 | 30.49 | 30.24 | 30.41 | 1,221,142 | +0.10(+0.33%) |
Aug 18, 2005 | 30.30 | 30.39 | 30.19 | 30.31 | 1,348,529 | -0.03(-0.10%) |
Aug 17, 2005 | 30.26 | 30.46 | 30.22 | 30.34 | 1,134,270 | +0.02(+0.08%) |
Aug 16, 2005 | 30.50 | 30.62 | 30.30 | 30.32 | 957,929 | -0.14(-0.46%) |
Aug 15, 2005 | 30.42 | 30.53 | 30.32 | 30.46 | 834,309 | +0.02(+0.08%) |
Aug 12, 2005 | 30.48 | 30.60 | 30.38 | 30.43 | 1,365,020 | -0.18(-0.58%) |
Aug 11, 2005 | 30.31 | 30.61 | 30.30 | 30.61 | 1,317,104 | +0.30(+0.99%) |
Aug 10, 2005 | 30.34 | 30.57 | 30.13 | 30.31 | 1,054,410 | +0.02(+0.08%) |
Aug 09, 2005 | 30.34 | 30.42 | 30.21 | 30.29 | 1,449,555 | +0.05(+0.18%) |
Aug 08, 2005 | 30.03 | 30.38 | 30.03 | 30.23 | 1,276,200 | +0.20(+0.67%) |
Aug 05, 2005 | 30.23 | 30.38 | 30.00 | 30.03 | 1,607,716 | -0.25(-0.84%) |
Aug 04, 2005 | 30.32 | 30.41 | 30.16 | 30.29 | 1,268,279 | -0.17(-0.56%) |
Aug 03, 2005 | 30.36 | 30.48 | 30.31 | 30.46 | 1,047,788 | -0.02(-0.08%) |
Aug 02, 2005 | 30.31 | 30.53 | 30.15 | 30.48 | 1,370,344 | +0.17(+0.56%) |
Aug 01, 2005 | 30.30 | 30.42 | 30.12 | 30.31 | 1,778,344 | +0.02(+0.08%) |
Jul 29, 2005 | 30.63 | 30.63 | 30.20 | 30.29 | 1,580,058 | -0.28(-0.91%) |
Jul 28, 2005 | 30.78 | 30.80 | 30.33 | 30.57 | 2,425,794 | -0.11(-0.35%) |
Jul 27, 2005 | 30.63 | 30.80 | 30.62 | 30.67 | 2,166,866 | +0.01(+0.03%) |
Jul 26, 2005 | 30.53 | 30.80 | 30.47 | 30.67 | 1,600,185 | +0.44(+1.45%) |
Jul 25, 2005 | 30.46 | 30.58 | 30.22 | 30.23 | 1,499,938 | -0.13(-0.43%) |
Jul 22, 2005 | 30.46 | 30.48 | 30.25 | 30.36 | 1,975,202 | -0.17(-0.55%) |
Jul 21, 2005 | 30.61 | 30.71 | 30.47 | 30.53 | 1,671,345 | -0.05(-0.18%) |
Jul 20, 2005 | 30.26 | 30.66 | 30.26 | 30.58 | 1,571,747 | +0.12(+0.40%) |
Jul 19, 2005 | 30.50 | 30.70 | 30.32 | 30.46 | 1,080,511 | +0.04(+0.13%) |
Jul 18, 2005 | 30.48 | 30.50 | 30.26 | 30.42 | 1,583,823 | -0.19(-0.63%) |
Jul 15, 2005 | 30.21 | 30.69 | 30.20 | 30.61 | 1,520,844 | +0.40(+1.33%) |
Jul 14, 2005 | 30.65 | 30.71 | 30.16 | 30.21 | 2,517,860 | -0.36(-1.18%) |
Jul 13, 2005 | 30.36 | 30.60 | 30.36 | 30.57 | 1,338,790 | +0.10(+0.33%) |
Jul 12, 2005 | 30.51 | 30.57 | 30.40 | 30.47 | 1,411,118 | -0.18(-0.58%) |
Jul 11, 2005 | 30.47 | 30.65 | 30.35 | 30.65 | 1,221,792 | +0.19(+0.63%) |
Jul 08, 2005 | 30.25 | 30.50 | 30.09 | 30.46 | 1,169,461 | +0.22(+0.71%) |
Jul 07, 2005 | 30.32 | 30.40 | 29.88 | 30.24 | 1,290,225 | -0.08(-0.25%) |
Jul 06, 2005 | 30.34 | 30.50 | 30.23 | 30.32 | 1,948,712 | -0.01(-0.03%) |
Jul 05, 2005 | 30.03 | 30.45 | 29.82 | 30.33 | 1,805,613 | +0.12(+0.41%) |