Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.48 | 30.55 | 30.27 | 30.39 | 128,925 | -0.04(-0.13%) |
Sep 29, 2005 | 30.06 | 30.52 | 29.99 | 30.43 | 126,493 | +0.33(+1.08%) |
Sep 28, 2005 | 29.90 | 30.16 | 29.89 | 30.11 | 134,872 | +0.26(+0.87%) |
Sep 27, 2005 | 29.80 | 29.92 | 29.64 | 29.85 | 273,798 | +0.08(+0.27%) |
Sep 26, 2005 | 29.73 | 29.85 | 29.66 | 29.76 | 252,446 | +0.17(+0.56%) |
Sep 23, 2005 | 29.60 | 29.63 | 29.38 | 29.60 | 159,738 | -0.05(-0.16%) |
Sep 22, 2005 | 29.80 | 29.80 | 29.51 | 29.65 | 187,037 | -0.24(-0.82%) |
Sep 21, 2005 | 30.36 | 30.39 | 29.69 | 29.89 | 240,283 | -0.45(-1.49%) |
Sep 20, 2005 | 30.49 | 30.63 | 30.31 | 30.34 | 180,550 | -0.15(-0.50%) |
Sep 19, 2005 | 30.48 | 30.64 | 30.43 | 30.49 | 170,009 | -0.01(-0.02%) |
Sep 16, 2005 | 30.34 | 30.55 | 30.25 | 30.50 | 178,658 | +0.21(+0.70%) |
Sep 15, 2005 | 30.15 | 30.31 | 30.15 | 30.29 | 180,009 | +0.21(+0.70%) |
Sep 14, 2005 | 30.02 | 30.17 | 29.96 | 30.08 | 103,519 | +0.13(+0.42%) |
Sep 13, 2005 | 30.15 | 30.21 | 29.95 | 29.95 | 207,038 | -0.26(-0.86%) |
Sep 12, 2005 | 30.21 | 30.26 | 30.05 | 30.21 | 167,036 | -0.01(-0.02%) |
Sep 09, 2005 | 30.11 | 30.29 | 29.96 | 30.22 | 168,928 | +0.35(+1.16%) |
Sep 08, 2005 | 30.07 | 30.13 | 29.84 | 29.87 | 83,247 | -0.23(-0.77%) |
Sep 07, 2005 | 30.12 | 30.12 | 29.97 | 30.11 | 205,416 | -0.02(-0.06%) |
Sep 06, 2005 | 29.84 | 30.20 | 29.84 | 30.12 | 164,063 | +0.31(+1.06%) |
Sep 02, 2005 | 29.87 | 29.97 | 29.78 | 29.81 | 142,710 | -0.06(-0.19%) |
Sep 01, 2005 | 29.54 | 29.89 | 29.39 | 29.86 | 168,387 | +0.40(+1.34%) |
Aug 31, 2005 | 29.18 | 29.47 | 29.12 | 29.47 | 105,681 | +0.30(+1.03%) |
Aug 30, 2005 | 29.13 | 29.21 | 28.93 | 29.17 | 227,039 | -0.02(-0.08%) |
Aug 29, 2005 | 28.82 | 29.19 | 28.79 | 29.19 | 100,546 | +0.13(+0.46%) |
Aug 26, 2005 | 28.98 | 29.22 | 28.98 | 29.06 | 192,713 | -0.10(-0.33%) |
Aug 25, 2005 | 29.04 | 29.17 | 28.98 | 29.15 | 110,276 | +0.21(+0.73%) |
Aug 24, 2005 | 29.04 | 29.34 | 28.92 | 28.94 | 186,766 | -0.09(-0.29%) |
Aug 23, 2005 | 28.95 | 29.10 | 28.92 | 29.03 | 177,306 | +0.14(+0.50%) |
Aug 22, 2005 | 28.79 | 28.91 | 28.73 | 28.88 | 82,977 | +0.19(+0.66%) |
Aug 19, 2005 | 28.50 | 28.70 | 28.50 | 28.70 | 82,166 | +0.23(+0.81%) |
Aug 18, 2005 | 28.38 | 28.51 | 28.17 | 28.47 | 93,788 | +0.11(+0.38%) |
Aug 17, 2005 | 28.46 | 28.46 | 28.14 | 28.36 | 227,039 | -0.09(-0.30%) |
Aug 16, 2005 | 28.83 | 28.87 | 28.42 | 28.44 | 154,873 | -0.44(-1.54%) |
Aug 15, 2005 | 28.83 | 28.91 | 28.71 | 28.89 | 123,790 | +0.11(+0.39%) |
Aug 12, 2005 | 28.84 | 28.87 | 28.55 | 28.78 | 132,709 | -0.03(-0.10%) |
Aug 11, 2005 | 28.65 | 28.92 | 28.64 | 28.81 | 79,734 | +0.15(+0.53%) |
Aug 10, 2005 | 28.86 | 29.04 | 28.50 | 28.65 | 168,387 | +0.09(+0.31%) |
Aug 09, 2005 | 28.38 | 28.63 | 28.38 | 28.57 | 277,853 | +0.24(+0.86%) |
Aug 08, 2005 | 29.00 | 29.02 | 28.30 | 28.32 | 478,674 | -0.59(-2.03%) |
Aug 05, 2005 | 29.35 | 29.35 | 28.75 | 28.91 | 229,201 | -0.51(-1.74%) |
Aug 04, 2005 | 29.59 | 29.60 | 29.38 | 29.42 | 123,520 | -0.24(-0.80%) |
Aug 03, 2005 | 29.56 | 29.86 | 29.43 | 29.66 | 271,095 | +0.12(+0.41%) |
Aug 02, 2005 | 29.16 | 29.54 | 29.16 | 29.54 | 150,819 | +0.60(+2.08%) |
Aug 01, 2005 | 29.28 | 29.28 | 28.93 | 28.93 | 295,151 | -0.28(-0.98%) |
Jul 29, 2005 | 29.29 | 29.39 | 29.20 | 29.22 | 176,496 | -0.02(-0.08%) |
Jul 28, 2005 | 29.12 | 29.28 | 28.97 | 29.24 | 101,086 | +0.20(+0.68%) |
Jul 27, 2005 | 28.95 | 29.07 | 28.93 | 29.04 | 197,037 | +0.14(+0.50%) |
Jul 26, 2005 | 28.93 | 29.08 | 28.90 | 28.90 | 165,684 | -0.02(-0.06%) |
Jul 25, 2005 | 29.03 | 29.12 | 28.88 | 28.92 | 159,738 | -0.02(-0.08%) |
Jul 22, 2005 | 28.66 | 28.97 | 28.66 | 28.94 | 151,900 | +0.28(+0.98%) |
Jul 21, 2005 | 29.11 | 29.11 | 28.56 | 28.66 | 311,638 | -0.48(-1.65%) |
Jul 20, 2005 | 28.97 | 29.15 | 28.84 | 29.14 | 152,711 | +0.09(+0.29%) |
Jul 19, 2005 | 28.97 | 29.09 | 28.90 | 29.05 | 241,905 | +0.10(+0.36%) |
Jul 18, 2005 | 29.07 | 29.07 | 28.95 | 28.95 | 94,870 | -0.06(-0.19%) |
Jul 15, 2005 | 28.99 | 29.12 | 28.92 | 29.01 | 89,734 | +0.01(+0.03%) |
Jul 14, 2005 | 29.47 | 29.49 | 28.87 | 29.00 | 268,122 | -0.34(-1.15%) |
Jul 13, 2005 | 29.33 | 29.40 | 29.23 | 29.34 | 120,006 | +0.04(+0.13%) |
Jul 12, 2005 | 29.27 | 29.35 | 29.11 | 29.30 | 185,685 | +0.11(+0.37%) |
Jul 11, 2005 | 29.06 | 29.23 | 29.04 | 29.19 | 192,172 | +0.20(+0.68%) |
Jul 08, 2005 | 28.64 | 29.01 | 28.64 | 29.00 | 127,844 | +0.27(+0.93%) |
Jul 07, 2005 | 28.23 | 28.73 | 28.18 | 28.73 | 274,069 | +0.22(+0.77%) |
Jul 06, 2005 | 28.97 | 28.99 | 28.51 | 28.51 | 203,524 | -0.47(-1.62%) |
Jul 05, 2005 | 28.86 | 29.04 | 28.73 | 28.98 | 185,956 | +0.07(+0.24%) |