Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.54 | 31.63 | 31.18 | 31.59 | 233,625 | +0.03(+0.10%) |
Sep 29, 2005 | 30.89 | 31.56 | 30.80 | 31.56 | 435,393 | +0.63(+2.03%) |
Sep 28, 2005 | 31.32 | 31.38 | 30.67 | 30.93 | 282,818 | -0.38(-1.21%) |
Sep 27, 2005 | 31.47 | 31.54 | 31.13 | 31.31 | 217,072 | -0.09(-0.29%) |
Sep 26, 2005 | 31.60 | 31.75 | 31.20 | 31.40 | 163,975 | -0.11(-0.35%) |
Sep 23, 2005 | 31.51 | 31.66 | 31.20 | 31.51 | 127,432 | +0.13(+0.43%) |
Sep 22, 2005 | 31.22 | 31.65 | 30.93 | 31.38 | 313,427 | +0.06(+0.20%) |
Sep 21, 2005 | 31.54 | 31.54 | 31.13 | 31.31 | 228,940 | -0.32(-1.01%) |
Sep 20, 2005 | 31.89 | 32.24 | 31.54 | 31.63 | 257,207 | -0.19(-0.58%) |
Sep 19, 2005 | 31.89 | 31.89 | 31.62 | 31.82 | 196,145 | -0.12(-0.38%) |
Sep 16, 2005 | 31.24 | 32.13 | 31.24 | 31.94 | 512,696 | +0.70(+2.23%) |
Sep 15, 2005 | 31.06 | 31.31 | 30.83 | 31.24 | 230,658 | +0.20(+0.66%) |
Sep 14, 2005 | 31.12 | 31.22 | 30.93 | 31.04 | 195,052 | -0.03(-0.08%) |
Sep 13, 2005 | 31.70 | 31.70 | 30.98 | 31.06 | 218,477 | -0.70(-2.20%) |
Sep 12, 2005 | 31.74 | 31.80 | 31.57 | 31.76 | 179,436 | +0.03(+0.10%) |
Sep 09, 2005 | 31.57 | 31.73 | 31.57 | 31.73 | 166,317 | +0.17(+0.55%) |
Sep 08, 2005 | 31.82 | 31.88 | 31.49 | 31.56 | 185,214 | -0.28(-0.89%) |
Sep 07, 2005 | 31.91 | 32.18 | 31.73 | 31.84 | 236,280 | -0.22(-0.68%) |
Sep 06, 2005 | 31.50 | 32.11 | 31.50 | 32.06 | 183,652 | +0.56(+1.77%) |
Sep 02, 2005 | 31.54 | 31.68 | 31.38 | 31.50 | 133,835 | -0.03(-0.08%) |
Sep 01, 2005 | 31.36 | 31.57 | 31.14 | 31.52 | 318,580 | +0.23(+0.74%) |
Aug 31, 2005 | 30.86 | 31.29 | 30.74 | 31.29 | 186,932 | +0.47(+1.52%) |
Aug 30, 2005 | 31.15 | 31.18 | 30.67 | 30.83 | 220,976 | -0.50(-1.59%) |
Aug 29, 2005 | 30.99 | 31.33 | 30.74 | 31.33 | 144,923 | +0.26(+0.82%) |
Aug 26, 2005 | 31.66 | 31.66 | 31.06 | 31.07 | 155,698 | -0.50(-1.58%) |
Aug 25, 2005 | 31.47 | 31.63 | 31.43 | 31.57 | 143,829 | +0.17(+0.53%) |
Aug 24, 2005 | 31.51 | 31.84 | 31.36 | 31.40 | 368,710 | -0.10(-0.33%) |
Aug 23, 2005 | 31.88 | 31.91 | 31.50 | 31.50 | 153,668 | -0.39(-1.22%) |
Aug 22, 2005 | 31.73 | 31.90 | 31.67 | 31.90 | 98,229 | +0.26(+0.81%) |
Aug 19, 2005 | 31.70 | 31.75 | 31.54 | 31.64 | 95,261 | +0.00(+0.00%) |
Aug 18, 2005 | 31.60 | 31.67 | 31.49 | 31.64 | 136,490 | -0.03(-0.08%) |
Aug 17, 2005 | 31.58 | 31.70 | 31.51 | 31.66 | 184,589 | +0.06(+0.20%) |
Aug 16, 2005 | 31.98 | 32.12 | 31.54 | 31.60 | 166,630 | -0.38(-1.20%) |
Aug 15, 2005 | 31.81 | 32.15 | 31.58 | 31.98 | 162,101 | +0.10(+0.30%) |
Aug 12, 2005 | 31.76 | 31.98 | 31.46 | 31.89 | 152,262 | +0.13(+0.40%) |
Aug 11, 2005 | 31.57 | 32.14 | 31.57 | 31.76 | 317,331 | +0.19(+0.61%) |
Aug 10, 2005 | 31.45 | 31.93 | 31.34 | 31.57 | 164,600 | +0.12(+0.37%) |
Aug 09, 2005 | 31.63 | 31.79 | 31.38 | 31.45 | 201,299 | -0.08(-0.26%) |
Aug 08, 2005 | 31.49 | 31.63 | 31.44 | 31.54 | 205,828 | +0.10(+0.31%) |
Aug 05, 2005 | 31.70 | 31.78 | 31.40 | 31.44 | 230,346 | -0.30(-0.95%) |
Aug 04, 2005 | 32.35 | 32.39 | 31.73 | 31.74 | 221,601 | -0.61(-1.88%) |
Aug 03, 2005 | 32.21 | 32.36 | 32.11 | 32.35 | 237,842 | +0.08(+0.24%) |
Aug 02, 2005 | 32.21 | 32.38 | 32.14 | 32.27 | 202,548 | +0.16(+0.50%) |
Aug 01, 2005 | 32.18 | 32.37 | 31.88 | 32.11 | 265,015 | +0.03(+0.10%) |
Jul 29, 2005 | 32.05 | 32.40 | 31.88 | 32.08 | 532,061 | +0.10(+0.30%) |
Jul 28, 2005 | 31.83 | 32.08 | 31.71 | 31.98 | 151,482 | +0.22(+0.69%) |
Jul 27, 2005 | 31.66 | 31.87 | 31.44 | 31.77 | 237,842 | +0.11(+0.34%) |
Jul 26, 2005 | 31.50 | 31.72 | 31.47 | 31.66 | 157,104 | +0.22(+0.71%) |
Jul 25, 2005 | 31.45 | 31.67 | 31.31 | 31.43 | 207,702 | -0.07(-0.22%) |
Jul 22, 2005 | 31.38 | 31.51 | 31.13 | 31.50 | 237,217 | +0.25(+0.80%) |
Jul 21, 2005 | 31.66 | 31.66 | 31.09 | 31.25 | 205,828 | -0.33(-1.05%) |
Jul 20, 2005 | 31.05 | 31.73 | 30.99 | 31.59 | 345,129 | +0.40(+1.29%) |
Jul 19, 2005 | 31.39 | 31.50 | 31.09 | 31.18 | 257,988 | -0.20(-0.63%) |
Jul 18, 2005 | 31.44 | 31.59 | 31.25 | 31.38 | 144,923 | -0.12(-0.37%) |
Jul 15, 2005 | 31.63 | 31.66 | 31.34 | 31.50 | 229,253 | -0.16(-0.51%) |
Jul 14, 2005 | 31.49 | 31.77 | 31.30 | 31.66 | 418,527 | +0.19(+0.61%) |
Jul 13, 2005 | 31.50 | 31.72 | 31.45 | 31.47 | 186,463 | -0.04(-0.14%) |
Jul 12, 2005 | 31.38 | 31.56 | 31.22 | 31.51 | 577,037 | +0.10(+0.33%) |
Jul 11, 2005 | 31.06 | 31.42 | 31.06 | 31.41 | 313,739 | +0.35(+1.13%) |
Jul 08, 2005 | 30.59 | 31.06 | 30.50 | 31.06 | 213,480 | +0.47(+1.55%) |
Jul 07, 2005 | 30.26 | 30.64 | 30.14 | 30.58 | 207,546 | +0.17(+0.55%) |
Jul 06, 2005 | 30.97 | 31.01 | 30.38 | 30.42 | 358,403 | -0.59(-1.90%) |
Jul 05, 2005 | 30.64 | 31.08 | 30.51 | 31.01 | 368,085 | +0.38(+1.23%) |