Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.58 | 31.74 | 31.35 | 31.73 | 153,131 | +0.07(+0.22%) |
Sep 29, 2005 | 30.78 | 31.75 | 30.62 | 31.66 | 187,545 | +0.86(+2.80%) |
Sep 28, 2005 | 31.01 | 31.09 | 30.76 | 30.80 | 147,745 | -0.21(-0.67%) |
Sep 27, 2005 | 31.50 | 31.56 | 30.92 | 31.01 | 176,416 | -0.34(-1.07%) |
Sep 26, 2005 | 31.32 | 31.64 | 30.90 | 31.34 | 204,558 | +0.22(+0.69%) |
Sep 23, 2005 | 31.13 | 31.21 | 30.56 | 31.13 | 292,750 | +0.12(+0.39%) |
Sep 22, 2005 | 31.01 | 31.50 | 30.86 | 31.01 | 357,108 | +0.03(+0.08%) |
Sep 21, 2005 | 30.94 | 31.31 | 30.83 | 30.98 | 154,559 | -0.15(-0.50%) |
Sep 20, 2005 | 31.33 | 31.57 | 31.08 | 31.13 | 347,080 | -0.09(-0.30%) |
Sep 19, 2005 | 31.00 | 31.26 | 30.95 | 31.23 | 273,886 | +0.24(+0.78%) |
Sep 16, 2005 | 31.13 | 31.27 | 30.81 | 30.99 | 385,027 | -0.03(-0.08%) |
Sep 15, 2005 | 30.75 | 31.12 | 30.64 | 31.01 | 107,196 | +0.28(+0.90%) |
Sep 14, 2005 | 30.77 | 31.01 | 30.53 | 30.74 | 166,615 | +0.16(+0.51%) |
Sep 13, 2005 | 30.76 | 31.01 | 30.58 | 30.58 | 257,933 | -0.34(-1.09%) |
Sep 12, 2005 | 30.63 | 31.09 | 30.63 | 30.92 | 203,273 | +0.19(+0.62%) |
Sep 09, 2005 | 30.80 | 30.81 | 30.23 | 30.73 | 223,593 | -0.25(-0.81%) |
Sep 08, 2005 | 30.86 | 31.13 | 30.65 | 30.98 | 171,551 | -0.03(-0.08%) |
Sep 07, 2005 | 31.07 | 31.11 | 30.73 | 31.01 | 117,442 | +0.01(+0.03%) |
Sep 06, 2005 | 31.13 | 31.52 | 30.80 | 31.00 | 149,831 | +0.21(+0.67%) |
Sep 02, 2005 | 30.83 | 31.17 | 30.64 | 30.79 | 249,219 | +0.15(+0.51%) |
Sep 01, 2005 | 30.19 | 30.80 | 29.97 | 30.64 | 194,801 | +0.25(+0.82%) |
Aug 31, 2005 | 29.58 | 30.39 | 29.52 | 30.39 | 281,121 | +0.62(+2.08%) |
Aug 30, 2005 | 29.52 | 29.91 | 29.33 | 29.77 | 176,496 | +0.00(+0.00%) |
Aug 29, 2005 | 28.89 | 29.77 | 28.59 | 29.77 | 185,615 | +0.59(+2.04%) |
Aug 26, 2005 | 28.95 | 29.26 | 28.11 | 29.17 | 199,248 | +0.23(+0.80%) |
Aug 25, 2005 | 28.46 | 29.02 | 28.42 | 28.94 | 163,483 | +0.47(+1.66%) |
Aug 24, 2005 | 28.77 | 28.85 | 28.11 | 28.46 | 403,199 | -0.37(-1.28%) |
Aug 23, 2005 | 29.20 | 29.38 | 28.56 | 28.84 | 283,801 | -0.37(-1.27%) |
Aug 22, 2005 | 29.44 | 29.48 | 28.90 | 29.21 | 246,292 | -0.03(-0.09%) |
Aug 19, 2005 | 29.20 | 29.28 | 28.93 | 29.23 | 130,419 | -0.05(-0.18%) |
Aug 18, 2005 | 29.44 | 29.61 | 29.00 | 29.28 | 199,030 | -0.22(-0.73%) |
Aug 17, 2005 | 29.21 | 30.03 | 29.09 | 29.50 | 200,575 | +0.12(+0.41%) |
Aug 16, 2005 | 29.80 | 30.01 | 29.31 | 29.38 | 170,511 | -0.59(-1.98%) |
Aug 15, 2005 | 29.27 | 30.08 | 29.19 | 29.97 | 148,449 | +0.65(+2.23%) |
Aug 12, 2005 | 29.52 | 29.88 | 28.76 | 29.32 | 177,030 | -0.33(-1.10%) |
Aug 11, 2005 | 28.81 | 29.87 | 28.80 | 29.64 | 232,260 | +0.78(+2.72%) |
Aug 10, 2005 | 28.53 | 29.19 | 28.53 | 28.86 | 308,110 | +0.46(+1.61%) |
Aug 09, 2005 | 28.35 | 28.50 | 27.88 | 28.40 | 198,995 | +0.20(+0.70%) |
Aug 08, 2005 | 28.38 | 28.71 | 28.03 | 28.21 | 139,286 | -0.06(-0.21%) |
Aug 05, 2005 | 28.64 | 28.65 | 28.08 | 28.27 | 183,015 | -0.47(-1.65%) |
Aug 04, 2005 | 29.91 | 29.91 | 28.65 | 28.74 | 197,213 | -1.25(-4.16%) |
Aug 03, 2005 | 29.17 | 30.14 | 28.90 | 29.99 | 252,081 | +0.78(+2.65%) |
Aug 02, 2005 | 29.50 | 29.67 | 28.71 | 29.21 | 415,052 | -0.44(-1.48%) |
Aug 01, 2005 | 29.93 | 30.27 | 29.25 | 29.65 | 253,408 | -0.36(-1.21%) |
Jul 29, 2005 | 29.28 | 30.32 | 29.01 | 30.02 | 437,435 | +0.76(+2.59%) |
Jul 28, 2005 | 28.16 | 29.26 | 28.13 | 29.26 | 380,859 | +1.03(+3.66%) |
Jul 27, 2005 | 27.97 | 28.42 | 27.09 | 28.22 | 313,260 | +0.50(+1.80%) |
Jul 26, 2005 | 27.25 | 27.91 | 26.78 | 27.72 | 181,548 | +0.53(+1.93%) |
Jul 25, 2005 | 28.09 | 28.37 | 27.17 | 27.20 | 446,569 | -0.78(-2.80%) |
Jul 22, 2005 | 26.75 | 28.00 | 26.75 | 27.98 | 304,166 | +1.30(+4.87%) |
Jul 21, 2005 | 26.90 | 27.73 | 26.54 | 26.68 | 242,825 | -0.17(-0.64%) |
Jul 20, 2005 | 25.84 | 27.17 | 25.73 | 26.85 | 257,840 | +0.86(+3.31%) |
Jul 19, 2005 | 25.61 | 25.99 | 25.44 | 25.99 | 391,230 | +0.47(+1.86%) |
Jul 18, 2005 | 25.78 | 25.80 | 25.39 | 25.52 | 192,421 | -0.31(-1.20%) |
Jul 15, 2005 | 25.36 | 25.86 | 25.36 | 25.83 | 217,391 | +0.37(+1.45%) |
Jul 14, 2005 | 26.00 | 26.10 | 25.24 | 25.46 | 199,422 | -0.16(-0.61%) |
Jul 13, 2005 | 25.19 | 25.73 | 24.89 | 25.61 | 213,869 | +0.44(+1.74%) |
Jul 12, 2005 | 25.62 | 25.66 | 25.05 | 25.17 | 226,516 | -0.32(-1.25%) |
Jul 11, 2005 | 25.39 | 25.90 | 25.31 | 25.49 | 777,147 | +0.82(+3.32%) |
Jul 08, 2005 | 24.63 | 24.96 | 24.29 | 24.68 | 249,436 | +0.22(+0.92%) |
Jul 07, 2005 | 24.67 | 24.68 | 24.23 | 24.45 | 190,769 | -0.20(-0.80%) |
Jul 06, 2005 | 24.68 | 25.42 | 24.52 | 24.65 | 154,779 | +0.05(+0.21%) |
Jul 05, 2005 | 24.73 | 24.74 | 24.24 | 24.60 | 191,346 | -0.01(-0.03%) |