Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.43 | 29.59 | 28.99 | 29.59 | 512,813 | -0.05(-0.17%) |
Sep 29, 2005 | 29.68 | 29.72 | 29.27 | 29.64 | 1,001,420 | -0.08(-0.28%) |
Sep 28, 2005 | 29.64 | 29.90 | 29.40 | 29.73 | 915,342 | +0.17(+0.57%) |
Sep 27, 2005 | 29.32 | 29.57 | 29.10 | 29.56 | 1,160,590 | +0.30(+1.01%) |
Sep 26, 2005 | 28.99 | 29.26 | 28.76 | 29.26 | 1,300,276 | +0.33(+1.14%) |
Sep 23, 2005 | 28.63 | 28.93 | 27.92 | 28.93 | 856,893 | +0.79(+2.80%) |
Sep 22, 2005 | 28.12 | 28.18 | 27.75 | 28.14 | 359,311 | -0.01(-0.03%) |
Sep 21, 2005 | 28.40 | 28.63 | 28.07 | 28.15 | 322,117 | -0.54(-1.89%) |
Sep 20, 2005 | 28.51 | 28.79 | 28.37 | 28.69 | 490,614 | +0.20(+0.71%) |
Sep 19, 2005 | 29.22 | 29.22 | 28.46 | 28.49 | 454,364 | -0.81(-2.77%) |
Sep 16, 2005 | 28.90 | 29.32 | 28.74 | 29.30 | 800,924 | +0.57(+1.97%) |
Sep 15, 2005 | 28.79 | 28.91 | 28.46 | 28.74 | 489,315 | -0.02(-0.06%) |
Sep 14, 2005 | 28.67 | 28.82 | 28.62 | 28.75 | 1,034,837 | +0.10(+0.35%) |
Sep 13, 2005 | 28.53 | 28.85 | 28.37 | 28.65 | 519,189 | -0.08(-0.29%) |
Sep 12, 2005 | 28.74 | 28.84 | 28.63 | 28.74 | 678,359 | -0.15(-0.53%) |
Sep 09, 2005 | 28.64 | 28.89 | 28.37 | 28.89 | 447,634 | +0.31(+1.10%) |
Sep 08, 2005 | 28.29 | 28.73 | 28.29 | 28.57 | 1,412,451 | +0.16(+0.57%) |
Sep 07, 2005 | 28.15 | 28.57 | 27.98 | 28.41 | 1,062,467 | +0.30(+1.05%) |
Sep 06, 2005 | 28.49 | 28.49 | 28.02 | 28.12 | 640,219 | -0.21(-0.75%) |
Sep 02, 2005 | 28.16 | 28.72 | 28.02 | 28.33 | 732,911 | +0.23(+0.81%) |
Sep 01, 2005 | 28.02 | 28.23 | 27.85 | 28.10 | 638,094 | +0.12(+0.42%) |
Aug 31, 2005 | 28.10 | 28.24 | 27.71 | 27.98 | 785,692 | -0.05(-0.18%) |
Aug 30, 2005 | 28.37 | 28.45 | 27.69 | 28.03 | 879,446 | -0.30(-1.08%) |
Aug 29, 2005 | 28.34 | 28.47 | 27.91 | 28.34 | 1,018,778 | +0.06(+0.21%) |
Aug 26, 2005 | 28.46 | 28.46 | 28.13 | 28.28 | 701,384 | -0.31(-1.10%) |
Aug 25, 2005 | 28.58 | 28.66 | 28.40 | 28.59 | 406,070 | -0.03(-0.12%) |
Aug 24, 2005 | 28.57 | 29.01 | 28.57 | 28.63 | 595,586 | +0.08(+0.30%) |
Aug 23, 2005 | 28.33 | 28.66 | 28.28 | 28.54 | 663,245 | +0.22(+0.78%) |
Aug 22, 2005 | 28.52 | 28.66 | 28.24 | 28.32 | 416,934 | -0.20(-0.71%) |
Aug 19, 2005 | 28.74 | 28.75 | 28.43 | 28.52 | 523,322 | -0.04(-0.15%) |
Aug 18, 2005 | 28.52 | 28.63 | 28.37 | 28.57 | 586,140 | +0.07(+0.24%) |
Aug 17, 2005 | 28.60 | 28.97 | 28.29 | 28.50 | 860,789 | -0.14(-0.47%) |
Aug 16, 2005 | 28.92 | 29.01 | 28.56 | 28.63 | 979,222 | -0.40(-1.37%) |
Aug 15, 2005 | 28.99 | 29.13 | 28.90 | 29.03 | 926,087 | +0.16(+0.56%) |
Aug 12, 2005 | 28.73 | 29.02 | 28.65 | 28.87 | 1,018,542 | +0.09(+0.32%) |
Aug 11, 2005 | 28.20 | 28.96 | 28.03 | 28.78 | 1,484,833 | +0.59(+2.10%) |
Aug 10, 2005 | 30.19 | 30.45 | 27.61 | 28.18 | 3,974,511 | -1.94(-6.44%) |
Aug 09, 2005 | 30.12 | 30.45 | 29.73 | 30.12 | 1,053,139 | +0.14(+0.48%) |
Aug 08, 2005 | 30.24 | 30.51 | 29.64 | 29.98 | 1,024,564 | -0.30(-0.98%) |
Aug 05, 2005 | 30.78 | 30.95 | 30.28 | 30.28 | 800,097 | -0.47(-1.51%) |
Aug 04, 2005 | 30.72 | 31.06 | 30.72 | 30.74 | 736,689 | +0.03(+0.08%) |
Aug 03, 2005 | 30.86 | 30.89 | 30.57 | 30.72 | 439,605 | -0.21(-0.68%) |
Aug 02, 2005 | 30.88 | 31.00 | 30.76 | 30.93 | 860,671 | +0.10(+0.33%) |
Aug 01, 2005 | 30.75 | 30.98 | 30.67 | 30.83 | 636,795 | +0.00(+0.00%) |
Jul 29, 2005 | 30.98 | 30.98 | 30.74 | 30.83 | 1,087,618 | -0.08(-0.25%) |
Jul 28, 2005 | 30.98 | 31.11 | 30.76 | 30.90 | 1,488,139 | +0.03(+0.08%) |
Jul 27, 2005 | 31.01 | 31.01 | 30.75 | 30.88 | 1,123,277 | -0.06(-0.19%) |
Jul 26, 2005 | 30.85 | 31.11 | 30.73 | 30.94 | 1,055,500 | +0.20(+0.66%) |
Jul 25, 2005 | 30.87 | 30.91 | 30.62 | 30.73 | 1,108,990 | -0.15(-0.49%) |
Jul 22, 2005 | 30.87 | 31.12 | 30.49 | 30.89 | 742,239 | -0.15(-0.49%) |
Jul 21, 2005 | 31.42 | 31.55 | 29.80 | 31.04 | 1,295,317 | -0.77(-2.42%) |
Jul 20, 2005 | 30.66 | 32.24 | 30.47 | 31.81 | 1,869,885 | +0.99(+3.21%) |
Jul 19, 2005 | 30.81 | 30.96 | 30.54 | 30.82 | 481,050 | +0.00(+0.00%) |
Jul 18, 2005 | 31.17 | 31.36 | 30.48 | 30.82 | 594,759 | -0.41(-1.33%) |
Jul 15, 2005 | 31.13 | 31.35 | 30.90 | 31.23 | 282,915 | +0.03(+0.11%) |
Jul 14, 2005 | 31.34 | 31.43 | 31.03 | 31.20 | 495,692 | +0.00(+0.00%) |
Jul 13, 2005 | 31.17 | 31.24 | 30.89 | 31.20 | 754,637 | -0.05(-0.16%) |
Jul 12, 2005 | 30.95 | 31.36 | 30.78 | 31.25 | 762,076 | +0.24(+0.76%) |
Jul 11, 2005 | 30.71 | 31.23 | 30.63 | 31.01 | 579,527 | +0.30(+0.99%) |
Jul 08, 2005 | 30.31 | 30.73 | 30.23 | 30.71 | 420,476 | +0.39(+1.29%) |
Jul 07, 2005 | 29.86 | 30.34 | 29.47 | 30.32 | 499,942 | +0.08(+0.25%) |
Jul 06, 2005 | 30.53 | 30.56 | 30.08 | 30.24 | 569,609 | -0.23(-0.75%) |
Jul 05, 2005 | 30.34 | 30.66 | 30.12 | 30.47 | 548,000 | -0.03(-0.08%) |