Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.38 | 31.47 | 31.21 | 31.47 | 192,207 | +0.09(+0.29%) |
Sep 29, 2005 | 30.95 | 31.38 | 30.82 | 31.38 | 226,761 | +0.43(+1.38%) |
Sep 28, 2005 | 30.75 | 31.05 | 30.64 | 30.95 | 165,520 | +0.21(+0.67%) |
Sep 27, 2005 | 30.92 | 30.93 | 30.65 | 30.74 | 291,550 | -0.02(-0.06%) |
Sep 26, 2005 | 30.67 | 31.00 | 30.61 | 30.76 | 219,357 | +0.22(+0.72%) |
Sep 23, 2005 | 30.54 | 30.73 | 30.21 | 30.54 | 142,381 | +0.16(+0.53%) |
Sep 22, 2005 | 30.73 | 30.75 | 30.25 | 30.38 | 273,810 | -0.40(-1.31%) |
Sep 21, 2005 | 30.96 | 31.02 | 30.65 | 30.78 | 262,395 | -0.25(-0.79%) |
Sep 20, 2005 | 31.11 | 31.27 | 31.03 | 31.03 | 429,767 | -0.08(-0.25%) |
Sep 19, 2005 | 31.17 | 31.19 | 31.06 | 31.10 | 233,394 | -0.17(-0.54%) |
Sep 16, 2005 | 31.19 | 31.49 | 31.19 | 31.27 | 399,532 | +0.09(+0.29%) |
Sep 15, 2005 | 30.75 | 31.32 | 30.73 | 31.18 | 232,160 | +0.47(+1.54%) |
Sep 14, 2005 | 31.10 | 31.14 | 30.61 | 30.71 | 237,559 | -0.40(-1.27%) |
Sep 13, 2005 | 31.18 | 31.26 | 30.88 | 31.10 | 221,825 | -0.08(-0.25%) |
Sep 12, 2005 | 31.12 | 31.27 | 31.12 | 31.18 | 190,202 | +0.05(+0.17%) |
Sep 09, 2005 | 30.79 | 31.28 | 30.79 | 31.13 | 227,995 | +0.30(+0.97%) |
Sep 08, 2005 | 30.95 | 30.95 | 30.74 | 30.83 | 210,718 | -0.12(-0.38%) |
Sep 07, 2005 | 31.06 | 31.06 | 30.69 | 30.95 | 230,155 | -0.18(-0.56%) |
Sep 06, 2005 | 31.18 | 31.24 | 30.99 | 31.12 | 228,304 | -0.02(-0.06%) |
Sep 02, 2005 | 31.11 | 31.24 | 30.81 | 31.14 | 153,025 | +0.06(+0.19%) |
Sep 01, 2005 | 30.93 | 31.16 | 30.79 | 31.08 | 285,997 | +0.15(+0.48%) |
Aug 31, 2005 | 30.77 | 30.94 | 30.66 | 30.93 | 384,877 | +0.17(+0.55%) |
Aug 30, 2005 | 30.49 | 30.77 | 30.40 | 30.77 | 381,329 | +0.12(+0.38%) |
Aug 29, 2005 | 30.47 | 30.71 | 30.29 | 30.65 | 237,405 | +0.19(+0.62%) |
Aug 26, 2005 | 30.57 | 30.60 | 30.45 | 30.46 | 359,579 | -0.09(-0.30%) |
Aug 25, 2005 | 29.95 | 30.76 | 29.95 | 30.55 | 519,546 | +0.73(+2.46%) |
Aug 24, 2005 | 29.63 | 30.01 | 29.63 | 29.82 | 443,033 | +0.19(+0.66%) |
Aug 23, 2005 | 29.83 | 30.12 | 29.36 | 29.63 | 969,059 | -0.20(-0.67%) |
Aug 22, 2005 | 30.31 | 30.31 | 28.94 | 29.83 | 2,333,331 | -1.30(-4.19%) |
Aug 19, 2005 | 31.14 | 31.29 | 30.99 | 31.13 | 282,140 | +0.06(+0.19%) |
Aug 18, 2005 | 30.40 | 31.07 | 30.34 | 31.07 | 388,425 | +0.57(+1.87%) |
Aug 17, 2005 | 30.31 | 30.58 | 30.28 | 30.50 | 171,536 | +0.12(+0.38%) |
Aug 16, 2005 | 30.77 | 30.77 | 30.36 | 30.38 | 228,767 | -0.44(-1.43%) |
Aug 15, 2005 | 30.64 | 30.82 | 30.53 | 30.82 | 235,245 | +0.30(+1.00%) |
Aug 12, 2005 | 30.53 | 30.53 | 30.21 | 30.52 | 259,619 | -0.18(-0.59%) |
Aug 11, 2005 | 30.63 | 30.70 | 30.24 | 30.70 | 356,648 | +0.07(+0.23%) |
Aug 10, 2005 | 30.76 | 30.90 | 30.47 | 30.63 | 213,341 | -0.16(-0.53%) |
Aug 09, 2005 | 30.90 | 30.90 | 30.57 | 30.79 | 315,306 | -0.02(-0.06%) |
Aug 08, 2005 | 30.79 | 30.94 | 30.66 | 30.81 | 196,218 | -0.05(-0.15%) |
Aug 05, 2005 | 31.10 | 31.14 | 30.77 | 30.86 | 366,212 | -0.31(-1.00%) |
Aug 04, 2005 | 30.94 | 31.25 | 30.76 | 31.17 | 483,141 | +0.13(+0.42%) |
Aug 03, 2005 | 30.75 | 31.12 | 30.75 | 31.04 | 277,975 | +0.23(+0.74%) |
Aug 02, 2005 | 30.46 | 30.81 | 30.32 | 30.81 | 273,656 | +0.38(+1.26%) |
Aug 01, 2005 | 30.87 | 30.95 | 30.22 | 30.43 | 344,153 | -0.41(-1.32%) |
Jul 29, 2005 | 31.08 | 31.16 | 30.79 | 30.84 | 298,955 | -0.25(-0.79%) |
Jul 28, 2005 | 30.79 | 31.09 | 30.64 | 31.08 | 325,333 | +0.36(+1.16%) |
Jul 27, 2005 | 30.58 | 30.73 | 30.25 | 30.73 | 381,175 | +0.25(+0.83%) |
Jul 26, 2005 | 30.42 | 30.66 | 30.27 | 30.47 | 294,327 | +0.19(+0.62%) |
Jul 25, 2005 | 30.58 | 30.58 | 30.06 | 30.29 | 192,053 | -0.31(-1.02%) |
Jul 22, 2005 | 30.43 | 30.60 | 30.37 | 30.60 | 199,766 | +0.16(+0.51%) |
Jul 21, 2005 | 30.38 | 30.53 | 30.24 | 30.44 | 325,025 | +0.07(+0.23%) |
Jul 20, 2005 | 30.51 | 30.60 | 30.24 | 30.37 | 195,601 | -0.25(-0.80%) |
Jul 19, 2005 | 30.44 | 30.64 | 30.40 | 30.62 | 302,503 | +0.21(+0.70%) |
Jul 18, 2005 | 30.33 | 30.47 | 30.17 | 30.40 | 337,828 | +0.06(+0.19%) |
Jul 15, 2005 | 30.23 | 30.38 | 30.11 | 30.34 | 345,078 | +0.08(+0.26%) |
Jul 14, 2005 | 30.18 | 30.36 | 30.14 | 30.27 | 518,929 | +0.25(+0.82%) |
Jul 13, 2005 | 30.15 | 30.16 | 29.78 | 30.02 | 283,529 | -0.13(-0.43%) |
Jul 12, 2005 | 30.03 | 30.23 | 30.03 | 30.15 | 318,854 | +0.07(+0.24%) |
Jul 11, 2005 | 30.10 | 30.18 | 29.87 | 30.08 | 524,945 | +0.01(+0.02%) |
Jul 08, 2005 | 30.08 | 30.26 | 30.05 | 30.07 | 772,532 | +0.03(+0.09%) |
Jul 07, 2005 | 30.08 | 30.23 | 29.95 | 30.05 | 467,715 | -0.10(-0.32%) |
Jul 06, 2005 | 30.46 | 30.47 | 29.95 | 30.14 | 758,186 | -0.36(-1.17%) |
Jul 05, 2005 | 30.47 | 30.53 | 30.40 | 30.50 | 372,228 | -0.08(-0.28%) |