Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.91 | 31.40 | 29.91 | 31.00 | 1,176,365 | +1.47(+4.98%) |
Sep 29, 2005 | 29.42 | 29.70 | 29.00 | 29.53 | 838,198 | +0.51(+1.76%) |
Sep 28, 2005 | 29.28 | 29.53 | 28.89 | 29.02 | 424,721 | -0.08(-0.27%) |
Sep 27, 2005 | 29.08 | 29.29 | 28.65 | 29.10 | 718,751 | -0.12(-0.41%) |
Sep 26, 2005 | 29.47 | 29.47 | 28.86 | 29.22 | 645,831 | -0.08(-0.27%) |
Sep 23, 2005 | 29.30 | 29.38 | 28.25 | 29.30 | 732,530 | +0.78(+2.73%) |
Sep 22, 2005 | 28.52 | 28.60 | 27.52 | 28.52 | 761,379 | +0.60(+2.15%) |
Sep 21, 2005 | 28.22 | 28.42 | 27.79 | 27.92 | 653,452 | -0.31(-1.10%) |
Sep 20, 2005 | 29.61 | 29.61 | 27.75 | 28.23 | 902,127 | -1.32(-4.47%) |
Sep 19, 2005 | 29.84 | 30.00 | 29.31 | 29.55 | 241,789 | -0.36(-1.20%) |
Sep 16, 2005 | 29.20 | 30.05 | 29.20 | 29.91 | 447,989 | +0.77(+2.64%) |
Sep 15, 2005 | 29.93 | 29.94 | 28.75 | 29.14 | 1,063,661 | -0.78(-2.61%) |
Sep 14, 2005 | 31.16 | 31.18 | 29.79 | 29.92 | 796,900 | -1.23(-3.95%) |
Sep 13, 2005 | 31.48 | 31.52 | 30.79 | 31.15 | 376,103 | -0.39(-1.24%) |
Sep 12, 2005 | 31.04 | 31.71 | 31.04 | 31.54 | 474,221 | +0.65(+2.10%) |
Sep 09, 2005 | 30.97 | 31.05 | 30.73 | 30.89 | 194,055 | +0.05(+0.16%) |
Sep 08, 2005 | 31.20 | 31.24 | 30.68 | 30.84 | 315,540 | -0.29(-0.93%) |
Sep 07, 2005 | 30.00 | 31.39 | 29.99 | 31.13 | 824,779 | +1.07(+3.56%) |
Sep 06, 2005 | 29.55 | 30.10 | 29.50 | 30.06 | 496,107 | +0.47(+1.59%) |
Sep 02, 2005 | 30.00 | 30.34 | 29.27 | 29.59 | 572,859 | -0.41(-1.37%) |
Sep 01, 2005 | 30.12 | 30.43 | 29.94 | 30.00 | 702,027 | -0.14(-0.46%) |
Aug 31, 2005 | 29.54 | 30.14 | 29.39 | 30.14 | 1,120,964 | +0.59(+2.00%) |
Aug 30, 2005 | 29.50 | 29.75 | 29.40 | 29.55 | 300,150 | -0.02(-0.07%) |
Aug 29, 2005 | 29.39 | 29.95 | 28.72 | 29.57 | 495,753 | -0.01(-0.03%) |
Aug 26, 2005 | 29.89 | 29.98 | 29.33 | 29.58 | 664,473 | -0.29(-0.97%) |
Aug 25, 2005 | 29.90 | 30.04 | 29.75 | 29.87 | 306,648 | +0.02(+0.07%) |
Aug 24, 2005 | 30.00 | 30.10 | 29.83 | 29.85 | 614,720 | +0.13(+0.44%) |
Aug 23, 2005 | 30.00 | 30.04 | 29.57 | 29.72 | 360,253 | -0.35(-1.16%) |
Aug 22, 2005 | 30.07 | 30.55 | 29.96 | 30.07 | 371,913 | +0.00(+0.00%) |
Aug 19, 2005 | 30.01 | 30.36 | 29.94 | 30.07 | 263,883 | +0.07(+0.23%) |
Aug 18, 2005 | 30.15 | 30.51 | 29.90 | 30.00 | 541,879 | -0.30(-0.99%) |
Aug 17, 2005 | 30.41 | 30.52 | 30.18 | 30.30 | 775,325 | -0.20(-0.66%) |
Aug 16, 2005 | 30.69 | 30.84 | 30.29 | 30.50 | 816,501 | -0.27(-0.88%) |
Aug 15, 2005 | 30.34 | 31.21 | 30.04 | 30.77 | 667,352 | +0.49(+1.62%) |
Aug 12, 2005 | 30.11 | 30.39 | 29.99 | 30.28 | 317,457 | +0.07(+0.23%) |
Aug 11, 2005 | 29.51 | 30.30 | 29.51 | 30.21 | 463,146 | +0.61(+2.06%) |
Aug 10, 2005 | 29.35 | 29.95 | 29.30 | 29.60 | 389,507 | +0.55(+1.89%) |
Aug 09, 2005 | 28.76 | 29.10 | 28.71 | 29.05 | 257,609 | +0.29(+0.99%) |
Aug 08, 2005 | 29.01 | 29.27 | 28.71 | 28.77 | 323,025 | -0.38(-1.29%) |
Aug 05, 2005 | 29.31 | 29.54 | 28.82 | 29.14 | 372,939 | -0.22(-0.75%) |
Aug 04, 2005 | 29.67 | 29.77 | 29.34 | 29.36 | 542,307 | -0.37(-1.24%) |
Aug 03, 2005 | 29.58 | 29.87 | 29.25 | 29.73 | 547,917 | +0.10(+0.34%) |
Aug 02, 2005 | 28.75 | 30.15 | 28.60 | 29.63 | 1,187,949 | +0.94(+3.28%) |
Aug 01, 2005 | 27.43 | 28.90 | 27.33 | 28.69 | 1,277,961 | +1.31(+4.78%) |
Jul 29, 2005 | 27.70 | 27.73 | 26.87 | 27.38 | 1,455,553 | -0.62(-2.21%) |
Jul 28, 2005 | 27.45 | 28.13 | 27.25 | 28.00 | 421,992 | +0.50(+1.82%) |
Jul 27, 2005 | 28.00 | 28.00 | 27.46 | 27.50 | 404,045 | -0.44(-1.57%) |
Jul 26, 2005 | 27.56 | 28.17 | 27.49 | 27.94 | 421,929 | +0.29(+1.05%) |
Jul 25, 2005 | 28.62 | 28.70 | 27.57 | 27.65 | 800,863 | -0.96(-3.36%) |
Jul 22, 2005 | 28.41 | 28.76 | 28.36 | 28.61 | 303,957 | +0.16(+0.56%) |
Jul 21, 2005 | 28.63 | 28.63 | 28.18 | 28.45 | 298,106 | -0.20(-0.70%) |
Jul 20, 2005 | 28.35 | 28.77 | 28.20 | 28.65 | 455,758 | +0.22(+0.77%) |
Jul 19, 2005 | 28.54 | 28.54 | 28.10 | 28.43 | 437,229 | -0.01(-0.04%) |
Jul 18, 2005 | 28.85 | 28.89 | 28.38 | 28.44 | 510,659 | -0.35(-1.22%) |
Jul 15, 2005 | 28.16 | 28.85 | 28.11 | 28.79 | 474,000 | +0.63(+2.24%) |
Jul 14, 2005 | 28.27 | 28.44 | 28.00 | 28.16 | 229,381 | +0.08(+0.28%) |
Jul 13, 2005 | 27.98 | 28.23 | 27.76 | 28.08 | 411,129 | +0.12(+0.43%) |
Jul 12, 2005 | 27.69 | 28.05 | 27.62 | 27.96 | 251,514 | +0.24(+0.87%) |
Jul 11, 2005 | 28.14 | 28.14 | 27.68 | 27.72 | 291,548 | -0.31(-1.11%) |
Jul 08, 2005 | 27.42 | 28.15 | 27.42 | 28.03 | 329,032 | +0.58(+2.11%) |
Jul 07, 2005 | 27.17 | 27.59 | 27.00 | 27.45 | 252,512 | +0.19(+0.70%) |
Jul 06, 2005 | 27.11 | 27.49 | 27.11 | 27.26 | 360,999 | +0.08(+0.29%) |
Jul 05, 2005 | 26.95 | 27.50 | 26.87 | 27.18 | 537,900 | +0.18(+0.67%) |