Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.62 | 28.62 | 28.36 | 28.36 | 18,450 | -0.35(-1.22%) |
Sep 29, 2005 | 28.64 | 28.80 | 28.08 | 28.71 | 67,092 | -0.11(-0.37%) |
Sep 28, 2005 | 29.15 | 29.16 | 28.53 | 28.81 | 110,703 | -0.52(-1.77%) |
Sep 27, 2005 | 29.28 | 29.33 | 28.94 | 29.33 | 41,373 | +0.05(+0.18%) |
Sep 26, 2005 | 29.60 | 29.60 | 29.26 | 29.28 | 26,278 | -0.32(-1.08%) |
Sep 23, 2005 | 29.60 | 30.23 | 29.47 | 29.60 | 55,351 | -0.38(-1.28%) |
Sep 22, 2005 | 30.09 | 30.27 | 29.98 | 29.99 | 18,450 | -0.29(-0.95%) |
Sep 21, 2005 | 30.23 | 30.41 | 30.14 | 30.27 | 11,741 | +0.13(+0.44%) |
Sep 20, 2005 | 29.42 | 30.23 | 29.42 | 30.14 | 26,278 | +0.64(+2.19%) |
Sep 19, 2005 | 29.69 | 29.69 | 29.15 | 29.49 | 17,891 | -0.20(-0.66%) |
Sep 16, 2005 | 29.69 | 29.69 | 29.17 | 29.69 | 41,373 | -0.09(-0.30%) |
Sep 15, 2005 | 30.14 | 30.14 | 29.78 | 29.78 | 8,386 | -0.27(-0.89%) |
Sep 14, 2005 | 30.76 | 30.94 | 30.05 | 30.05 | 22,364 | -0.68(-2.21%) |
Sep 13, 2005 | 30.94 | 30.94 | 30.58 | 30.73 | 6,709 | -0.21(-0.69%) |
Sep 12, 2005 | 31.08 | 31.21 | 30.94 | 30.94 | 8,945 | -0.31(-1.00%) |
Sep 09, 2005 | 31.39 | 31.48 | 31.26 | 31.26 | 9,504 | -0.22(-0.71%) |
Sep 08, 2005 | 31.55 | 31.55 | 31.48 | 31.48 | 6,150 | -0.18(-0.57%) |
Sep 07, 2005 | 31.79 | 31.79 | 31.57 | 31.66 | 6,150 | +0.04(+0.14%) |
Sep 06, 2005 | 31.79 | 31.97 | 31.61 | 31.61 | 4,472 | -0.04(-0.14%) |
Sep 02, 2005 | 31.93 | 31.93 | 31.66 | 31.66 | 1,118 | -0.09(-0.28%) |
Sep 01, 2005 | 32.37 | 32.37 | 31.75 | 31.75 | 11,182 | -0.55(-1.71%) |
Aug 31, 2005 | 31.57 | 32.30 | 31.39 | 32.30 | 31,869 | +0.64(+2.03%) |
Aug 30, 2005 | 31.48 | 31.66 | 31.39 | 31.66 | 11,182 | +0.00(+0.00%) |
Aug 29, 2005 | 31.39 | 31.66 | 31.39 | 31.66 | 46,405 | +0.13(+0.43%) |
Aug 26, 2005 | 31.48 | 31.66 | 31.39 | 31.52 | 3,354 | +0.13(+0.43%) |
Aug 25, 2005 | 31.39 | 31.39 | 31.39 | 31.39 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 31.43 | 31.61 | 31.39 | 31.39 | 5,031 | +0.13(+0.43%) |
Aug 23, 2005 | 30.85 | 32.55 | 30.85 | 31.26 | 148,163 | +0.49(+1.60%) |
Aug 22, 2005 | 30.05 | 30.94 | 29.94 | 30.76 | 37,460 | +0.55(+1.84%) |
Aug 19, 2005 | 30.05 | 30.23 | 30.05 | 30.21 | 20,686 | -0.02(-0.06%) |
Aug 18, 2005 | 30.32 | 30.36 | 29.78 | 30.23 | 46,964 | -0.26(-0.85%) |
Aug 17, 2005 | 31.52 | 31.52 | 30.32 | 30.49 | 100,080 | -1.07(-3.40%) |
Aug 16, 2005 | 31.73 | 31.73 | 31.52 | 31.56 | 16,214 | -0.33(-1.04%) |
Aug 15, 2005 | 32.19 | 32.19 | 31.85 | 31.89 | 39,696 | -0.48(-1.49%) |
Aug 12, 2005 | 32.10 | 32.82 | 32.10 | 32.37 | 21,246 | +0.18(+0.55%) |
Aug 11, 2005 | 31.87 | 32.37 | 31.87 | 32.20 | 10,063 | +0.23(+0.70%) |
Aug 10, 2005 | 32.28 | 32.28 | 31.93 | 31.97 | 13,977 | -0.58(-1.79%) |
Aug 09, 2005 | 32.19 | 32.55 | 32.19 | 32.55 | 10,623 | +0.54(+1.68%) |
Aug 08, 2005 | 32.00 | 32.19 | 32.00 | 32.02 | 7,268 | +0.02(+0.06%) |
Aug 05, 2005 | 32.27 | 32.27 | 32.00 | 32.00 | 15,654 | -0.20(-0.62%) |
Aug 04, 2005 | 32.02 | 32.22 | 32.02 | 32.19 | 6,709 | +0.09(+0.28%) |
Aug 03, 2005 | 32.44 | 32.44 | 32.10 | 32.10 | 4,472 | -0.38(-1.16%) |
Aug 02, 2005 | 32.37 | 32.64 | 32.37 | 32.48 | 10,623 | +0.22(+0.69%) |
Aug 01, 2005 | 32.73 | 32.73 | 32.26 | 32.26 | 6,709 | -0.47(-1.45%) |
Jul 29, 2005 | 32.19 | 32.82 | 31.84 | 32.73 | 26,278 | +0.72(+2.24%) |
Jul 28, 2005 | 31.84 | 32.02 | 31.66 | 32.01 | 8,945 | -0.00(-0.01%) |
Jul 27, 2005 | 31.75 | 32.28 | 31.75 | 32.02 | 41,932 | +0.18(+0.56%) |
Jul 26, 2005 | 31.34 | 31.84 | 31.34 | 31.84 | 16,773 | +0.31(+0.99%) |
Jul 25, 2005 | 31.21 | 31.84 | 31.21 | 31.52 | 18,450 | +0.39(+1.26%) |
Jul 22, 2005 | 31.66 | 31.66 | 31.12 | 31.13 | 14,536 | -0.71(-2.22%) |
Jul 21, 2005 | 31.93 | 31.93 | 31.66 | 31.84 | 6,709 | +0.00(+0.00%) |
Jul 20, 2005 | 32.10 | 32.10 | 31.30 | 31.84 | 27,955 | -0.18(-0.56%) |
Jul 19, 2005 | 32.02 | 32.02 | 31.70 | 32.02 | 15,654 | +0.18(+0.56%) |
Jul 18, 2005 | 31.84 | 31.97 | 31.57 | 31.84 | 16,214 | -0.18(-0.55%) |
Jul 15, 2005 | 32.02 | 32.02 | 31.48 | 32.01 | 24,600 | -0.18(-0.56%) |
Jul 14, 2005 | 32.10 | 32.64 | 31.90 | 32.19 | 15,654 | +0.18(+0.56%) |
Jul 13, 2005 | 32.46 | 32.73 | 31.66 | 32.02 | 24,600 | -0.63(-1.92%) |
Jul 12, 2005 | 31.84 | 32.73 | 31.84 | 32.64 | 32,428 | +0.63(+1.96%) |
Jul 11, 2005 | 31.66 | 32.02 | 31.05 | 32.01 | 54,792 | +0.28(+0.90%) |
Jul 08, 2005 | 31.17 | 31.97 | 31.17 | 31.73 | 35,223 | +0.61(+1.95%) |
Jul 07, 2005 | 30.72 | 31.17 | 30.54 | 31.12 | 19,568 | +0.50(+1.64%) |
Jul 06, 2005 | 30.94 | 30.94 | 30.62 | 30.62 | 4,472 | -0.41(-1.33%) |
Jul 05, 2005 | 31.12 | 31.21 | 31.03 | 31.03 | 1,677 | +0.00(+0.00%) |