Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.55 | 25.77 | 25.00 | 25.49 | 268,100 | +0.07(+0.28%) |
Sep 29, 2005 | 25.12 | 25.49 | 24.66 | 25.42 | 162,200 | +0.29(+1.15%) |
Sep 28, 2005 | 24.96 | 25.30 | 24.92 | 25.13 | 342,700 | +0.27(+1.09%) |
Sep 27, 2005 | 25.20 | 25.25 | 24.50 | 24.86 | 215,200 | -0.22(-0.88%) |
Sep 26, 2005 | 25.48 | 25.95 | 24.95 | 25.08 | 268,600 | -0.03(-0.12%) |
Sep 23, 2005 | 25.11 | 25.91 | 23.90 | 25.11 | 492,300 | +0.88(+3.63%) |
Sep 22, 2005 | 22.75 | 24.50 | 22.61 | 24.23 | 788,300 | +1.65(+7.31%) |
Sep 21, 2005 | 22.84 | 22.91 | 21.50 | 22.58 | 1,258,900 | -0.21(-0.92%) |
Sep 20, 2005 | 26.63 | 26.64 | 22.50 | 22.79 | 824,100 | -3.90(-14.61%) |
Sep 19, 2005 | 26.85 | 27.45 | 26.67 | 26.69 | 204,400 | -0.36(-1.33%) |
Sep 16, 2005 | 26.89 | 27.14 | 26.41 | 27.05 | 289,700 | +0.36(+1.35%) |
Sep 15, 2005 | 27.28 | 27.28 | 26.52 | 26.69 | 164,400 | -0.59(-2.16%) |
Sep 14, 2005 | 27.94 | 27.98 | 27.20 | 27.28 | 162,000 | -0.66(-2.36%) |
Sep 13, 2005 | 28.40 | 28.43 | 27.40 | 27.94 | 572,000 | -0.91(-3.15%) |
Sep 12, 2005 | 28.58 | 28.96 | 28.40 | 28.85 | 172,300 | +0.17(+0.59%) |
Sep 09, 2005 | 29.31 | 29.36 | 28.60 | 28.68 | 223,900 | -0.78(-2.65%) |
Sep 08, 2005 | 29.60 | 29.66 | 29.42 | 29.46 | 127,200 | -0.24(-0.81%) |
Sep 07, 2005 | 29.39 | 29.83 | 29.30 | 29.70 | 219,600 | +0.63(+2.17%) |
Sep 06, 2005 | 28.29 | 29.07 | 28.28 | 29.07 | 169,900 | +0.78(+2.76%) |
Sep 02, 2005 | 28.38 | 28.42 | 28.18 | 28.29 | 217,600 | -0.09(-0.32%) |
Sep 01, 2005 | 28.81 | 28.89 | 28.25 | 28.38 | 404,800 | -0.03(-0.11%) |
Aug 31, 2005 | 27.37 | 28.46 | 27.18 | 28.41 | 283,400 | +0.75(+2.71%) |
Aug 30, 2005 | 27.32 | 27.78 | 27.00 | 27.66 | 217,800 | +0.40(+1.47%) |
Aug 29, 2005 | 27.40 | 27.41 | 26.50 | 27.26 | 473,700 | -0.29(-1.05%) |
Aug 26, 2005 | 27.65 | 27.75 | 27.42 | 27.55 | 159,600 | -0.12(-0.43%) |
Aug 25, 2005 | 27.25 | 27.95 | 27.25 | 27.67 | 351,400 | +0.51(+1.88%) |
Aug 24, 2005 | 28.00 | 28.00 | 27.13 | 27.16 | 421,500 | -0.84(-3.00%) |
Aug 23, 2005 | 29.20 | 29.27 | 27.86 | 28.00 | 198,500 | -1.28(-4.37%) |
Aug 22, 2005 | 29.50 | 29.70 | 28.94 | 29.28 | 87,800 | -0.22(-0.75%) |
Aug 19, 2005 | 29.45 | 29.88 | 29.30 | 29.50 | 81,100 | +0.03(+0.10%) |
Aug 18, 2005 | 30.30 | 30.33 | 29.43 | 29.47 | 72,600 | -0.92(-3.03%) |
Aug 17, 2005 | 29.97 | 30.54 | 29.76 | 30.39 | 110,600 | +0.52(+1.74%) |
Aug 16, 2005 | 30.99 | 30.99 | 29.87 | 29.87 | 77,400 | -1.18(-3.80%) |
Aug 15, 2005 | 31.05 | 31.24 | 30.83 | 31.05 | 118,300 | -0.06(-0.19%) |
Aug 12, 2005 | 31.00 | 31.11 | 30.63 | 31.11 | 46,500 | +0.06(+0.19%) |
Aug 11, 2005 | 31.15 | 31.20 | 30.77 | 31.05 | 225,800 | +0.00(+0.00%) |
Aug 10, 2005 | 31.05 | 31.20 | 30.81 | 31.05 | 139,400 | +0.06(+0.19%) |
Aug 09, 2005 | 31.80 | 31.85 | 30.76 | 30.99 | 203,200 | -0.81(-2.55%) |
Aug 08, 2005 | 31.65 | 32.28 | 31.65 | 31.80 | 91,000 | +0.40(+1.27%) |
Aug 05, 2005 | 32.45 | 32.49 | 31.30 | 31.40 | 107,000 | -1.05(-3.24%) |
Aug 04, 2005 | 33.15 | 33.16 | 32.29 | 32.45 | 123,200 | -0.85(-2.55%) |
Aug 03, 2005 | 33.40 | 33.40 | 33.04 | 33.30 | 70,300 | -0.11(-0.33%) |
Aug 02, 2005 | 33.15 | 33.55 | 32.97 | 33.41 | 120,400 | +0.32(+0.97%) |
Aug 01, 2005 | 33.26 | 33.26 | 32.82 | 33.09 | 89,200 | -0.17(-0.51%) |
Jul 29, 2005 | 33.35 | 33.61 | 33.25 | 33.26 | 87,700 | -0.01(-0.03%) |
Jul 28, 2005 | 33.44 | 33.65 | 32.80 | 33.27 | 237,100 | -0.05(-0.15%) |
Jul 27, 2005 | 33.43 | 33.49 | 33.18 | 33.32 | 175,800 | +0.01(+0.03%) |
Jul 26, 2005 | 33.59 | 33.85 | 33.18 | 33.31 | 190,100 | -0.29(-0.86%) |
Jul 25, 2005 | 34.93 | 35.05 | 33.44 | 33.60 | 170,900 | -1.54(-4.38%) |
Jul 22, 2005 | 34.70 | 35.88 | 34.70 | 35.14 | 454,400 | +0.44(+1.27%) |
Jul 21, 2005 | 33.00 | 35.35 | 32.95 | 34.70 | 1,114,200 | +4.10(+13.40%) |
Jul 20, 2005 | 29.52 | 30.65 | 29.51 | 30.60 | 164,800 | +0.98(+3.31%) |
Jul 19, 2005 | 29.35 | 29.95 | 29.35 | 29.62 | 264,200 | +0.39(+1.33%) |
Jul 18, 2005 | 29.44 | 30.23 | 29.19 | 29.23 | 220,400 | -0.17(-0.58%) |
Jul 15, 2005 | 29.46 | 29.48 | 29.26 | 29.40 | 202,500 | -0.33(-1.11%) |
Jul 14, 2005 | 29.92 | 30.21 | 29.60 | 29.73 | 94,800 | -0.33(-1.10%) |
Jul 13, 2005 | 30.45 | 30.60 | 29.75 | 30.06 | 209,600 | -0.49(-1.60%) |
Jul 12, 2005 | 30.91 | 30.92 | 30.24 | 30.55 | 140,200 | -0.36(-1.16%) |
Jul 11, 2005 | 30.35 | 31.15 | 30.31 | 30.91 | 196,700 | +0.71(+2.35%) |
Jul 08, 2005 | 30.00 | 30.47 | 29.95 | 30.20 | 128,100 | +0.20(+0.67%) |
Jul 07, 2005 | 29.60 | 30.09 | 29.60 | 30.00 | 192,600 | +0.15(+0.50%) |
Jul 06, 2005 | 31.15 | 31.16 | 29.56 | 29.85 | 261,000 | -1.40(-4.48%) |
Jul 05, 2005 | 31.20 | 31.30 | 30.99 | 31.25 | 71,500 | +0.00(+0.00%) |