Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.86 | 31.50 | 30.47 | 31.10 | 507,380 | -0.20(-0.63%) |
Sep 29, 2005 | 31.22 | 31.53 | 31.22 | 31.30 | 802,549 | +0.01(+0.03%) |
Sep 28, 2005 | 31.35 | 31.38 | 31.14 | 31.29 | 682,680 | +0.39(+1.25%) |
Sep 27, 2005 | 30.59 | 30.98 | 30.59 | 30.90 | 432,922 | -0.04(-0.13%) |
Sep 26, 2005 | 31.18 | 34.06 | 30.59 | 30.94 | 694,603 | +0.51(+1.68%) |
Sep 23, 2005 | 30.43 | 30.47 | 30.12 | 30.43 | 715,025 | -0.65(-2.08%) |
Sep 22, 2005 | 31.13 | 31.18 | 30.84 | 31.08 | 1,027,065 | +0.24(+0.79%) |
Sep 21, 2005 | 30.82 | 31.06 | 30.75 | 30.83 | 767,793 | +0.24(+0.80%) |
Sep 20, 2005 | 30.94 | 31.10 | 30.52 | 30.59 | 773,882 | -0.35(-1.15%) |
Sep 19, 2005 | 30.75 | 31.22 | 30.54 | 30.94 | 1,277,584 | +0.42(+1.37%) |
Sep 16, 2005 | 30.40 | 30.58 | 30.35 | 30.53 | 260,159 | +0.17(+0.57%) |
Sep 15, 2005 | 30.16 | 30.35 | 30.16 | 30.35 | 25,495 | +0.26(+0.86%) |
Sep 14, 2005 | 30.15 | 30.21 | 29.97 | 30.09 | 415,290 | +0.36(+1.22%) |
Sep 13, 2005 | 29.88 | 30.08 | 29.72 | 29.73 | 339,944 | -0.19(-0.63%) |
Sep 12, 2005 | 30.43 | 30.43 | 29.92 | 29.92 | 481,123 | -0.12(-0.39%) |
Sep 09, 2005 | 29.68 | 30.15 | 29.64 | 30.04 | 425,692 | +0.55(+1.87%) |
Sep 08, 2005 | 29.37 | 29.71 | 29.37 | 29.48 | 603,529 | -0.24(-0.80%) |
Sep 07, 2005 | 29.48 | 29.75 | 29.41 | 29.72 | 690,671 | +0.43(+1.48%) |
Sep 06, 2005 | 29.07 | 29.29 | 28.91 | 29.29 | 448,016 | +0.43(+1.50%) |
Sep 02, 2005 | 28.33 | 28.93 | 28.11 | 28.85 | 777,180 | +0.54(+1.92%) |
Sep 01, 2005 | 28.14 | 28.37 | 27.91 | 28.31 | 875,992 | +0.64(+2.31%) |
Aug 31, 2005 | 27.33 | 27.71 | 27.25 | 27.67 | 713,630 | +0.59(+2.18%) |
Aug 30, 2005 | 27.79 | 27.79 | 27.03 | 27.08 | 666,824 | -0.28(-1.04%) |
Aug 29, 2005 | 27.12 | 27.40 | 27.04 | 27.36 | 654,013 | +0.00(+0.00%) |
Aug 26, 2005 | 28.03 | 28.03 | 27.33 | 27.36 | 912,777 | -0.65(-2.34%) |
Aug 25, 2005 | 27.83 | 28.07 | 27.81 | 28.02 | 542,516 | +0.47(+1.69%) |
Aug 24, 2005 | 28.22 | 28.22 | 27.51 | 27.55 | 810,032 | -0.91(-3.19%) |
Aug 23, 2005 | 28.70 | 28.74 | 28.38 | 28.46 | 429,370 | -0.30(-1.04%) |
Aug 22, 2005 | 28.70 | 29.00 | 28.66 | 28.76 | 353,390 | +0.83(+2.96%) |
Aug 19, 2005 | 27.85 | 27.98 | 27.79 | 27.93 | 434,825 | -0.02(-0.08%) |
Aug 18, 2005 | 28.11 | 28.23 | 27.85 | 27.96 | 532,622 | -0.90(-3.11%) |
Aug 17, 2005 | 28.70 | 28.96 | 27.92 | 28.85 | 400,576 | +0.32(+1.11%) |
Aug 16, 2005 | 28.78 | 28.96 | 28.54 | 28.54 | 712,996 | -0.79(-2.69%) |
Aug 15, 2005 | 29.01 | 29.48 | 28.47 | 29.33 | 390,175 | -0.09(-0.32%) |
Aug 12, 2005 | 29.52 | 29.54 | 29.20 | 29.42 | 388,526 | +0.02(+0.05%) |
Aug 11, 2005 | 29.21 | 29.60 | 29.19 | 29.41 | 484,548 | +0.63(+2.19%) |
Aug 10, 2005 | 29.10 | 29.12 | 28.70 | 28.78 | 472,751 | +0.06(+0.19%) |
Aug 09, 2005 | 27.85 | 28.81 | 27.85 | 28.72 | 759,041 | +0.65(+2.33%) |
Aug 08, 2005 | 27.39 | 28.43 | 27.39 | 28.07 | 383,072 | +0.28(+0.99%) |
Aug 05, 2005 | 28.11 | 28.63 | 27.36 | 27.79 | 730,120 | -0.87(-3.03%) |
Aug 04, 2005 | 33.11 | 33.11 | 28.66 | 28.66 | 798,743 | -0.32(-1.09%) |
Aug 03, 2005 | 29.01 | 29.13 | 28.93 | 28.97 | 333,222 | -0.17(-0.57%) |
Aug 02, 2005 | 29.02 | 29.15 | 28.89 | 29.14 | 279,312 | +0.39(+1.34%) |
Aug 01, 2005 | 28.59 | 28.81 | 28.59 | 28.75 | 254,324 | +0.38(+1.33%) |
Jul 29, 2005 | 28.50 | 28.58 | 28.32 | 28.37 | 368,231 | -0.03(-0.11%) |
Jul 28, 2005 | 28.26 | 28.43 | 28.14 | 28.40 | 448,778 | +0.54(+1.92%) |
Jul 27, 2005 | 28.37 | 28.37 | 26.77 | 27.87 | 509,536 | +0.08(+0.28%) |
Jul 26, 2005 | 27.82 | 27.91 | 27.64 | 27.79 | 294,661 | -0.02(-0.08%) |
Jul 25, 2005 | 27.83 | 28.06 | 27.79 | 27.81 | 483,279 | +0.12(+0.43%) |
Jul 22, 2005 | 27.59 | 27.76 | 27.52 | 27.70 | 218,173 | -0.06(-0.20%) |
Jul 21, 2005 | 27.36 | 27.82 | 27.36 | 27.75 | 176,948 | +0.46(+1.68%) |
Jul 20, 2005 | 27.16 | 27.44 | 27.10 | 27.29 | 261,808 | -0.14(-0.52%) |
Jul 19, 2005 | 27.04 | 27.43 | 27.04 | 27.43 | 565,729 | +0.51(+1.90%) |
Jul 18, 2005 | 26.92 | 27.00 | 26.86 | 26.92 | 189,506 | +0.00(+0.00%) |
Jul 15, 2005 | 26.84 | 27.07 | 26.77 | 26.92 | 396,771 | -0.32(-1.16%) |
Jul 14, 2005 | 27.04 | 27.59 | 26.97 | 27.24 | 600,484 | +0.67(+2.52%) |
Jul 13, 2005 | 26.50 | 26.66 | 26.50 | 26.57 | 602,768 | -0.03(-0.12%) |
Jul 12, 2005 | 26.39 | 26.65 | 26.36 | 26.60 | 415,925 | +0.26(+0.99%) |
Jul 11, 2005 | 26.17 | 26.37 | 26.02 | 26.34 | 221,217 | +0.84(+3.28%) |
Jul 08, 2005 | 25.31 | 25.55 | 25.24 | 25.50 | 361,001 | +0.28(+1.13%) |
Jul 07, 2005 | 24.87 | 25.22 | 24.87 | 25.22 | 276,902 | +0.14(+0.57%) |
Jul 06, 2005 | 25.12 | 25.33 | 25.08 | 25.08 | 496,979 | -0.22(-0.87%) |
Jul 05, 2005 | 25.16 | 25.43 | 25.03 | 25.30 | 359,352 | -0.24(-0.96%) |