Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.66 | 32.22 | 31.37 | 32.14 | 266,079 | +0.48(+1.51%) |
Sep 29, 2005 | 31.19 | 32.05 | 31.09 | 31.66 | 186,255 | +0.45(+1.45%) |
Sep 28, 2005 | 30.62 | 31.33 | 30.39 | 31.20 | 257,320 | +0.59(+1.92%) |
Sep 27, 2005 | 30.93 | 30.93 | 30.40 | 30.62 | 243,438 | -0.43(-1.38%) |
Sep 26, 2005 | 30.01 | 31.16 | 30.01 | 31.05 | 342,763 | +1.26(+4.22%) |
Sep 23, 2005 | 29.79 | 30.06 | 29.36 | 29.79 | 124,445 | +0.11(+0.39%) |
Sep 22, 2005 | 29.20 | 29.83 | 28.88 | 29.67 | 115,191 | +0.48(+1.66%) |
Sep 21, 2005 | 29.50 | 29.50 | 29.10 | 29.19 | 157,995 | -0.39(-1.31%) |
Sep 20, 2005 | 30.38 | 30.51 | 29.49 | 29.58 | 142,625 | -0.70(-2.32%) |
Sep 19, 2005 | 29.74 | 30.30 | 29.72 | 30.28 | 154,855 | +0.47(+1.56%) |
Sep 16, 2005 | 30.25 | 30.28 | 29.81 | 29.81 | 387,385 | -0.32(-1.06%) |
Sep 15, 2005 | 30.25 | 30.35 | 29.85 | 30.13 | 198,981 | -0.13(-0.44%) |
Sep 14, 2005 | 30.42 | 30.42 | 30.14 | 30.27 | 264,592 | -0.15(-0.50%) |
Sep 13, 2005 | 30.47 | 30.59 | 30.27 | 30.42 | 196,667 | -0.19(-0.61%) |
Sep 12, 2005 | 30.31 | 30.74 | 30.14 | 30.61 | 156,838 | +0.16(+0.54%) |
Sep 09, 2005 | 30.24 | 30.47 | 30.08 | 30.44 | 146,922 | +0.20(+0.66%) |
Sep 08, 2005 | 30.19 | 30.24 | 29.80 | 30.24 | 141,468 | -0.06(-0.20%) |
Sep 07, 2005 | 30.25 | 30.30 | 29.95 | 30.30 | 137,667 | -0.05(-0.16%) |
Sep 06, 2005 | 29.53 | 30.44 | 29.38 | 30.35 | 236,662 | +0.66(+2.22%) |
Sep 02, 2005 | 30.01 | 30.05 | 29.62 | 29.69 | 242,942 | -0.39(-1.29%) |
Sep 01, 2005 | 29.59 | 30.11 | 29.53 | 30.08 | 269,219 | +0.57(+1.95%) |
Aug 31, 2005 | 28.35 | 29.52 | 28.01 | 29.50 | 342,928 | +1.23(+4.37%) |
Aug 30, 2005 | 28.35 | 28.41 | 27.93 | 28.27 | 178,323 | -0.13(-0.45%) |
Aug 29, 2005 | 27.68 | 28.42 | 27.32 | 28.40 | 209,393 | +0.71(+2.58%) |
Aug 26, 2005 | 27.81 | 27.81 | 27.44 | 27.68 | 125,602 | -0.11(-0.39%) |
Aug 25, 2005 | 27.30 | 27.83 | 27.27 | 27.79 | 170,059 | +0.50(+1.84%) |
Aug 24, 2005 | 27.83 | 28.11 | 27.23 | 27.29 | 225,424 | -0.76(-2.70%) |
Aug 23, 2005 | 27.98 | 28.13 | 27.62 | 28.05 | 160,474 | +0.06(+0.22%) |
Aug 22, 2005 | 27.88 | 28.23 | 27.77 | 27.98 | 203,608 | +0.11(+0.39%) |
Aug 19, 2005 | 27.85 | 28.20 | 27.82 | 27.88 | 155,516 | +0.00(+0.00%) |
Aug 18, 2005 | 27.80 | 28.01 | 27.47 | 27.88 | 251,370 | +0.04(+0.15%) |
Aug 17, 2005 | 27.57 | 27.98 | 27.40 | 27.83 | 261,286 | +0.18(+0.66%) |
Aug 16, 2005 | 28.10 | 28.10 | 27.46 | 27.65 | 228,068 | -0.60(-2.12%) |
Aug 15, 2005 | 27.53 | 28.43 | 27.31 | 28.25 | 479,439 | +1.27(+4.71%) |
Aug 12, 2005 | 27.62 | 27.66 | 26.77 | 26.98 | 562,072 | -0.82(-2.96%) |
Aug 11, 2005 | 28.78 | 28.81 | 27.59 | 27.80 | 516,459 | -1.06(-3.67%) |
Aug 10, 2005 | 28.97 | 29.08 | 28.72 | 28.86 | 242,116 | -0.02(-0.06%) |
Aug 09, 2005 | 29.13 | 29.20 | 28.62 | 28.88 | 168,737 | -0.17(-0.58%) |
Aug 08, 2005 | 28.97 | 29.10 | 28.76 | 29.05 | 254,511 | +0.09(+0.31%) |
Aug 05, 2005 | 28.89 | 28.96 | 28.79 | 28.96 | 189,891 | -0.07(-0.25%) |
Aug 04, 2005 | 29.29 | 29.29 | 28.95 | 29.03 | 226,746 | -0.40(-1.36%) |
Aug 03, 2005 | 29.53 | 29.58 | 29.23 | 29.43 | 208,897 | -0.16(-0.53%) |
Aug 02, 2005 | 29.41 | 29.62 | 29.41 | 29.59 | 286,903 | +0.25(+0.87%) |
Aug 01, 2005 | 28.81 | 29.47 | 28.81 | 29.33 | 292,026 | +0.68(+2.36%) |
Jul 29, 2005 | 29.35 | 29.52 | 28.55 | 28.66 | 357,968 | -0.77(-2.61%) |
Jul 28, 2005 | 28.50 | 29.47 | 28.50 | 29.43 | 368,379 | +1.02(+3.58%) |
Jul 27, 2005 | 28.23 | 28.44 | 28.15 | 28.41 | 342,928 | +0.22(+0.79%) |
Jul 26, 2005 | 28.20 | 29.10 | 28.13 | 28.18 | 560,420 | -0.19(-0.68%) |
Jul 25, 2005 | 28.53 | 28.93 | 28.20 | 28.38 | 839,225 | -0.13(-0.45%) |
Jul 22, 2005 | 28.02 | 28.64 | 27.57 | 28.51 | 651,316 | +1.15(+4.20%) |
Jul 21, 2005 | 26.23 | 27.49 | 26.19 | 27.36 | 692,137 | +1.22(+4.65%) |
Jul 20, 2005 | 25.98 | 26.32 | 25.98 | 26.14 | 318,634 | +0.20(+0.77%) |
Jul 19, 2005 | 25.38 | 25.96 | 25.38 | 25.94 | 324,418 | +0.67(+2.66%) |
Jul 18, 2005 | 25.20 | 25.46 | 25.17 | 25.27 | 177,496 | +0.04(+0.14%) |
Jul 15, 2005 | 25.27 | 25.47 | 25.05 | 25.23 | 169,563 | -0.19(-0.74%) |
Jul 14, 2005 | 25.78 | 25.96 | 25.09 | 25.42 | 185,594 | -0.13(-0.52%) |
Jul 13, 2005 | 26.17 | 26.24 | 25.33 | 25.55 | 238,314 | -0.47(-1.79%) |
Jul 12, 2005 | 26.46 | 26.58 | 26.02 | 26.02 | 199,807 | -0.44(-1.67%) |
Jul 11, 2005 | 26.02 | 26.85 | 26.02 | 26.46 | 613,636 | +0.49(+1.89%) |
Jul 08, 2005 | 25.53 | 26.27 | 25.53 | 25.97 | 715,275 | +0.49(+1.92%) |
Jul 07, 2005 | 24.57 | 25.49 | 24.17 | 25.48 | 698,748 | +1.00(+4.08%) |
Jul 06, 2005 | 25.28 | 25.28 | 24.45 | 24.48 | 440,271 | -0.80(-3.16%) |
Jul 05, 2005 | 25.29 | 25.38 | 25.14 | 25.28 | 311,858 | +0.01(+0.05%) |