Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.92 | 30.01 | 29.31 | 29.66 | 504,568 | -0.30(-0.99%) |
Sep 29, 2005 | 29.50 | 29.98 | 29.45 | 29.96 | 194,958 | +0.43(+1.45%) |
Sep 28, 2005 | 29.63 | 29.80 | 29.38 | 29.53 | 357,063 | -0.04(-0.14%) |
Sep 27, 2005 | 30.10 | 30.11 | 29.46 | 29.57 | 700,687 | +0.26(+0.88%) |
Sep 26, 2005 | 29.41 | 29.65 | 29.19 | 29.32 | 119,463 | -0.07(-0.23%) |
Sep 23, 2005 | 29.38 | 29.58 | 29.08 | 29.38 | 108,844 | +0.05(+0.16%) |
Sep 22, 2005 | 28.84 | 29.41 | 28.59 | 29.33 | 236,272 | +0.31(+1.08%) |
Sep 21, 2005 | 29.42 | 29.42 | 29.00 | 29.02 | 269,622 | -0.52(-1.77%) |
Sep 20, 2005 | 29.97 | 29.97 | 29.47 | 29.54 | 291,192 | -0.35(-1.17%) |
Sep 19, 2005 | 29.92 | 29.96 | 29.72 | 29.89 | 181,352 | -0.06(-0.20%) |
Sep 16, 2005 | 29.57 | 30.16 | 29.57 | 29.95 | 392,570 | +0.21(+0.71%) |
Sep 15, 2005 | 29.92 | 29.92 | 29.64 | 29.74 | 187,159 | -0.15(-0.50%) |
Sep 14, 2005 | 30.06 | 30.10 | 29.84 | 29.89 | 170,069 | -0.16(-0.54%) |
Sep 13, 2005 | 30.32 | 30.34 | 30.04 | 30.06 | 187,989 | -0.30(-0.99%) |
Sep 12, 2005 | 30.53 | 30.59 | 30.34 | 30.36 | 270,120 | -0.17(-0.57%) |
Sep 09, 2005 | 30.64 | 30.76 | 30.51 | 30.53 | 220,012 | -0.18(-0.59%) |
Sep 08, 2005 | 30.79 | 30.82 | 30.59 | 30.71 | 223,164 | -0.10(-0.31%) |
Sep 07, 2005 | 30.83 | 31.12 | 30.73 | 30.81 | 197,778 | -0.02(-0.08%) |
Sep 06, 2005 | 30.56 | 31.03 | 30.53 | 30.83 | 156,630 | +0.33(+1.09%) |
Sep 02, 2005 | 30.48 | 30.65 | 30.48 | 30.50 | 171,065 | +0.00(+0.00%) |
Sep 01, 2005 | 30.51 | 30.76 | 30.43 | 30.50 | 438,697 | -0.08(-0.28%) |
Aug 31, 2005 | 29.96 | 30.59 | 29.92 | 30.59 | 388,422 | +0.55(+1.83%) |
Aug 30, 2005 | 30.46 | 30.46 | 29.79 | 30.04 | 298,327 | -0.46(-1.52%) |
Aug 29, 2005 | 30.15 | 30.50 | 30.00 | 30.50 | 292,851 | +0.14(+0.46%) |
Aug 26, 2005 | 30.64 | 30.67 | 30.35 | 30.36 | 269,788 | -0.36(-1.18%) |
Aug 25, 2005 | 30.56 | 30.73 | 30.45 | 30.73 | 246,559 | +0.05(+0.18%) |
Aug 24, 2005 | 30.71 | 31.17 | 30.63 | 30.67 | 405,014 | -0.07(-0.24%) |
Aug 23, 2005 | 30.88 | 31.05 | 30.56 | 30.74 | 304,134 | -0.18(-0.58%) |
Aug 22, 2005 | 30.62 | 30.92 | 30.62 | 30.92 | 243,739 | +0.39(+1.26%) |
Aug 19, 2005 | 30.47 | 30.56 | 30.40 | 30.54 | 149,329 | +0.08(+0.28%) |
Aug 18, 2005 | 30.59 | 30.67 | 30.33 | 30.45 | 202,922 | -0.21(-0.69%) |
Aug 17, 2005 | 30.44 | 30.79 | 30.36 | 30.67 | 394,727 | +0.14(+0.47%) |
Aug 16, 2005 | 30.68 | 30.69 | 30.46 | 30.52 | 192,469 | -0.22(-0.71%) |
Aug 15, 2005 | 30.50 | 30.82 | 30.35 | 30.74 | 222,003 | +0.24(+0.79%) |
Aug 12, 2005 | 30.65 | 30.77 | 30.35 | 30.50 | 222,832 | -0.30(-0.98%) |
Aug 11, 2005 | 30.42 | 30.88 | 30.42 | 30.80 | 166,917 | +0.33(+1.07%) |
Aug 10, 2005 | 30.74 | 30.90 | 30.38 | 30.47 | 249,878 | -0.16(-0.51%) |
Aug 09, 2005 | 30.71 | 30.87 | 30.59 | 30.63 | 325,870 | -0.06(-0.20%) |
Aug 08, 2005 | 30.71 | 30.75 | 30.54 | 30.69 | 302,475 | +0.01(+0.02%) |
Aug 05, 2005 | 30.74 | 30.79 | 30.51 | 30.68 | 300,650 | -0.05(-0.18%) |
Aug 04, 2005 | 31.10 | 31.16 | 30.51 | 30.74 | 340,471 | -0.46(-1.49%) |
Aug 03, 2005 | 31.06 | 31.36 | 30.98 | 31.20 | 265,474 | +0.15(+0.49%) |
Aug 02, 2005 | 31.01 | 31.13 | 30.92 | 31.05 | 334,498 | +0.10(+0.33%) |
Aug 01, 2005 | 30.80 | 31.13 | 30.80 | 30.95 | 346,776 | +0.00(+0.00%) |
Jul 29, 2005 | 31.52 | 31.58 | 30.93 | 30.95 | 1,327,871 | -0.68(-2.13%) |
Jul 28, 2005 | 31.48 | 31.72 | 31.47 | 31.62 | 364,695 | +0.13(+0.42%) |
Jul 27, 2005 | 31.83 | 31.89 | 31.43 | 31.49 | 667,171 | -0.34(-1.06%) |
Jul 26, 2005 | 32.38 | 32.38 | 31.64 | 31.83 | 604,452 | -0.55(-1.69%) |
Jul 25, 2005 | 32.55 | 32.71 | 32.18 | 32.38 | 356,068 | +0.25(+0.77%) |
Jul 22, 2005 | 31.83 | 32.26 | 31.70 | 32.13 | 339,309 | +0.24(+0.74%) |
Jul 21, 2005 | 32.21 | 32.33 | 31.69 | 31.89 | 462,092 | -0.41(-1.27%) |
Jul 20, 2005 | 31.91 | 32.32 | 31.88 | 32.30 | 244,568 | +0.29(+0.90%) |
Jul 19, 2005 | 32.00 | 32.22 | 31.81 | 32.02 | 249,546 | +0.07(+0.21%) |
Jul 18, 2005 | 32.08 | 32.08 | 31.85 | 31.95 | 214,536 | -0.13(-0.39%) |
Jul 15, 2005 | 32.35 | 32.41 | 32.04 | 32.08 | 396,718 | -0.38(-1.17%) |
Jul 14, 2005 | 32.54 | 32.68 | 32.23 | 32.46 | 375,314 | -0.17(-0.54%) |
Jul 13, 2005 | 32.50 | 32.81 | 32.50 | 32.63 | 309,112 | +0.05(+0.15%) |
Jul 12, 2005 | 32.27 | 32.69 | 32.27 | 32.58 | 492,621 | +0.26(+0.80%) |
Jul 11, 2005 | 32.18 | 32.47 | 32.18 | 32.32 | 409,328 | +0.27(+0.85%) |
Jul 08, 2005 | 31.20 | 32.12 | 31.20 | 32.05 | 647,426 | +0.82(+2.62%) |
Jul 07, 2005 | 31.24 | 31.26 | 30.97 | 31.23 | 359,718 | -0.01(-0.02%) |
Jul 06, 2005 | 31.04 | 31.38 | 31.01 | 31.24 | 731,880 | +0.11(+0.35%) |
Jul 05, 2005 | 30.67 | 31.14 | 30.55 | 31.13 | 312,762 | +0.36(+1.18%) |