Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.39 | 29.69 | 29.16 | 29.55 | 46,993 | +0.08(+0.27%) |
Sep 29, 2005 | 28.96 | 29.47 | 28.32 | 29.47 | 69,799 | +0.64(+2.22%) |
Sep 28, 2005 | 29.37 | 29.48 | 28.48 | 28.83 | 50,049 | -0.49(-1.68%) |
Sep 27, 2005 | 29.49 | 29.80 | 28.99 | 29.32 | 53,672 | -0.23(-0.79%) |
Sep 26, 2005 | 29.69 | 29.83 | 29.12 | 29.55 | 114,996 | +0.04(+0.13%) |
Sep 23, 2005 | 29.52 | 29.52 | 28.60 | 29.52 | 59,090 | +0.59(+2.05%) |
Sep 22, 2005 | 28.92 | 29.14 | 28.24 | 28.92 | 94,845 | -0.29(-0.99%) |
Sep 21, 2005 | 29.31 | 29.48 | 28.97 | 29.21 | 101,598 | -0.26(-0.88%) |
Sep 20, 2005 | 29.73 | 30.03 | 29.04 | 29.47 | 86,970 | -0.19(-0.63%) |
Sep 19, 2005 | 30.16 | 30.18 | 29.39 | 29.66 | 31,102 | -0.58(-1.91%) |
Sep 16, 2005 | 29.72 | 30.24 | 29.39 | 30.23 | 226,498 | +0.63(+2.14%) |
Sep 15, 2005 | 29.56 | 29.70 | 29.30 | 29.60 | 74,693 | +0.29(+0.99%) |
Sep 14, 2005 | 30.03 | 30.17 | 29.31 | 29.31 | 60,383 | -0.63(-2.09%) |
Sep 13, 2005 | 31.25 | 31.25 | 29.77 | 29.94 | 76,514 | -1.45(-4.63%) |
Sep 12, 2005 | 31.00 | 31.45 | 30.91 | 31.39 | 45,962 | +0.12(+0.40%) |
Sep 09, 2005 | 31.02 | 31.30 | 30.76 | 31.27 | 33,611 | +0.34(+1.09%) |
Sep 08, 2005 | 31.09 | 31.16 | 30.66 | 30.93 | 37,759 | -0.31(-1.00%) |
Sep 07, 2005 | 31.20 | 31.31 | 30.91 | 31.24 | 53,474 | -0.15(-0.47%) |
Sep 06, 2005 | 31.02 | 31.42 | 31.02 | 31.39 | 87,455 | +0.48(+1.57%) |
Sep 02, 2005 | 31.27 | 31.27 | 30.64 | 30.91 | 61,472 | -0.39(-1.25%) |
Sep 01, 2005 | 31.27 | 31.61 | 30.92 | 31.30 | 87,757 | +0.03(+0.10%) |
Aug 31, 2005 | 29.72 | 31.27 | 29.53 | 31.27 | 164,042 | +1.41(+4.71%) |
Aug 30, 2005 | 30.00 | 30.04 | 29.15 | 29.86 | 117,687 | -0.20(-0.68%) |
Aug 29, 2005 | 29.13 | 30.15 | 29.10 | 30.06 | 56,427 | +0.81(+2.78%) |
Aug 26, 2005 | 29.34 | 29.51 | 29.12 | 29.25 | 83,007 | -0.18(-0.61%) |
Aug 25, 2005 | 29.45 | 29.75 | 29.20 | 29.43 | 32,714 | +0.02(+0.05%) |
Aug 24, 2005 | 29.65 | 30.16 | 29.31 | 29.41 | 48,822 | -0.19(-0.63%) |
Aug 23, 2005 | 29.84 | 29.95 | 29.16 | 29.60 | 41,803 | -0.16(-0.53%) |
Aug 22, 2005 | 29.30 | 29.97 | 29.30 | 29.76 | 73,558 | +0.66(+2.28%) |
Aug 19, 2005 | 29.16 | 29.23 | 29.00 | 29.09 | 42,587 | -0.19(-0.64%) |
Aug 18, 2005 | 29.71 | 29.73 | 29.27 | 29.28 | 56,437 | -0.50(-1.68%) |
Aug 17, 2005 | 29.55 | 30.20 | 29.43 | 29.78 | 82,447 | +0.12(+0.40%) |
Aug 16, 2005 | 30.59 | 30.59 | 29.66 | 29.66 | 55,628 | -1.06(-3.46%) |
Aug 15, 2005 | 29.93 | 30.89 | 29.88 | 30.73 | 89,626 | +0.74(+2.48%) |
Aug 12, 2005 | 29.95 | 30.24 | 29.81 | 29.98 | 70,059 | -0.12(-0.39%) |
Aug 11, 2005 | 29.85 | 30.23 | 29.72 | 30.10 | 68,346 | +0.20(+0.65%) |
Aug 10, 2005 | 30.15 | 30.41 | 29.45 | 29.91 | 136,017 | -0.09(-0.31%) |
Aug 09, 2005 | 30.27 | 30.45 | 29.94 | 30.00 | 60,707 | -0.17(-0.57%) |
Aug 08, 2005 | 30.40 | 30.44 | 29.83 | 30.17 | 86,814 | -0.09(-0.31%) |
Aug 05, 2005 | 30.12 | 30.44 | 29.87 | 30.27 | 161,817 | +0.08(+0.26%) |
Aug 04, 2005 | 30.29 | 30.34 | 29.90 | 30.19 | 93,027 | -0.24(-0.80%) |
Aug 03, 2005 | 30.93 | 30.93 | 29.85 | 30.43 | 239,377 | -0.56(-1.82%) |
Aug 02, 2005 | 30.19 | 31.07 | 30.19 | 30.99 | 172,993 | +0.71(+2.35%) |
Aug 01, 2005 | 30.56 | 30.75 | 30.17 | 30.28 | 101,180 | -0.20(-0.67%) |
Jul 29, 2005 | 30.84 | 31.16 | 30.12 | 30.48 | 91,370 | -0.34(-1.09%) |
Jul 28, 2005 | 30.56 | 30.89 | 30.23 | 30.82 | 233,601 | +0.34(+1.10%) |
Jul 27, 2005 | 30.51 | 30.56 | 30.08 | 30.48 | 44,594 | +0.13(+0.41%) |
Jul 26, 2005 | 30.27 | 30.50 | 29.70 | 30.36 | 106,796 | +0.30(+0.99%) |
Jul 25, 2005 | 30.33 | 30.49 | 29.74 | 30.06 | 88,498 | -0.42(-1.38%) |
Jul 22, 2005 | 29.92 | 30.52 | 29.58 | 30.48 | 137,005 | +0.66(+2.20%) |
Jul 21, 2005 | 30.49 | 30.65 | 29.70 | 29.83 | 146,009 | -0.66(-2.15%) |
Jul 20, 2005 | 30.20 | 30.48 | 30.03 | 30.48 | 202,413 | +0.13(+0.41%) |
Jul 19, 2005 | 30.41 | 30.48 | 29.67 | 30.36 | 139,435 | +0.32(+1.07%) |
Jul 18, 2005 | 30.81 | 30.91 | 30.00 | 30.04 | 117,339 | -0.73(-2.36%) |
Jul 15, 2005 | 30.52 | 30.95 | 30.02 | 30.77 | 107,978 | -0.05(-0.15%) |
Jul 14, 2005 | 31.42 | 31.42 | 30.81 | 30.81 | 88,800 | -0.38(-1.20%) |
Jul 13, 2005 | 31.93 | 31.93 | 31.11 | 31.19 | 87,462 | -0.63(-1.97%) |
Jul 12, 2005 | 32.63 | 32.63 | 31.63 | 31.81 | 120,562 | -0.68(-2.09%) |
Jul 11, 2005 | 31.58 | 32.72 | 31.33 | 32.49 | 202,173 | +1.04(+3.31%) |
Jul 08, 2005 | 30.50 | 31.66 | 30.12 | 31.45 | 133,265 | +0.73(+2.37%) |
Jul 07, 2005 | 30.77 | 31.22 | 30.27 | 30.73 | 129,311 | -0.27(-0.88%) |
Jul 06, 2005 | 31.38 | 31.45 | 30.91 | 31.00 | 100,869 | -0.40(-1.27%) |
Jul 05, 2005 | 30.88 | 31.46 | 30.81 | 31.40 | 180,256 | +0.24(+0.78%) |