Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.31 | 30.36 | 29.64 | 29.96 | 99,630 | -0.39(-1.30%) |
Sep 29, 2005 | 29.57 | 30.38 | 29.35 | 30.36 | 137,147 | +0.80(+2.72%) |
Sep 28, 2005 | 29.57 | 29.71 | 29.11 | 29.55 | 152,799 | -0.01(-0.03%) |
Sep 27, 2005 | 29.57 | 29.86 | 29.30 | 29.56 | 146,215 | +0.01(+0.03%) |
Sep 26, 2005 | 29.50 | 29.60 | 29.30 | 29.55 | 99,257 | +0.17(+0.58%) |
Sep 23, 2005 | 29.38 | 29.49 | 28.89 | 29.38 | 104,599 | +0.27(+0.91%) |
Sep 22, 2005 | 29.22 | 29.26 | 28.66 | 29.12 | 128,202 | -0.14(-0.50%) |
Sep 21, 2005 | 29.54 | 29.70 | 29.24 | 29.26 | 143,855 | -0.40(-1.36%) |
Sep 20, 2005 | 29.75 | 30.17 | 29.65 | 29.66 | 112,053 | -0.27(-0.89%) |
Sep 19, 2005 | 30.10 | 30.32 | 29.92 | 29.93 | 93,791 | -0.26(-0.85%) |
Sep 16, 2005 | 29.95 | 30.22 | 29.80 | 30.19 | 259,635 | +0.39(+1.30%) |
Sep 15, 2005 | 29.74 | 29.88 | 29.58 | 29.80 | 59,504 | +0.12(+0.41%) |
Sep 14, 2005 | 29.66 | 29.95 | 29.58 | 29.68 | 118,140 | -0.10(-0.32%) |
Sep 13, 2005 | 30.03 | 30.11 | 29.66 | 29.78 | 127,830 | -0.40(-1.33%) |
Sep 12, 2005 | 29.91 | 30.24 | 29.65 | 30.18 | 92,549 | +0.14(+0.46%) |
Sep 09, 2005 | 29.69 | 30.07 | 29.61 | 30.04 | 70,809 | +0.43(+1.44%) |
Sep 08, 2005 | 29.95 | 29.95 | 29.51 | 29.61 | 131,432 | -0.48(-1.60%) |
Sep 07, 2005 | 29.77 | 30.15 | 29.63 | 30.10 | 100,500 | +0.29(+0.97%) |
Sep 06, 2005 | 29.76 | 30.24 | 29.70 | 29.81 | 102,114 | +0.18(+0.60%) |
Sep 02, 2005 | 30.03 | 30.13 | 29.57 | 29.63 | 66,089 | -0.48(-1.60%) |
Sep 01, 2005 | 29.53 | 30.23 | 29.42 | 30.11 | 117,270 | +0.51(+1.71%) |
Aug 31, 2005 | 29.13 | 29.61 | 29.00 | 29.61 | 86,959 | +0.43(+1.46%) |
Aug 30, 2005 | 29.00 | 29.20 | 28.79 | 29.18 | 110,935 | +0.13(+0.44%) |
Aug 29, 2005 | 28.78 | 29.05 | 28.67 | 29.05 | 172,303 | +0.23(+0.78%) |
Aug 26, 2005 | 29.43 | 29.48 | 28.76 | 28.83 | 215,286 | -0.60(-2.05%) |
Aug 25, 2005 | 29.43 | 29.62 | 29.27 | 29.43 | 160,253 | -0.02(-0.08%) |
Aug 24, 2005 | 29.78 | 29.99 | 29.41 | 29.45 | 180,875 | -0.35(-1.19%) |
Aug 23, 2005 | 29.87 | 29.88 | 29.53 | 29.81 | 161,122 | -0.10(-0.32%) |
Aug 22, 2005 | 29.82 | 29.91 | 29.62 | 29.90 | 154,787 | +0.14(+0.49%) |
Aug 19, 2005 | 29.41 | 29.82 | 29.30 | 29.76 | 115,531 | +0.27(+0.93%) |
Aug 18, 2005 | 29.28 | 29.65 | 28.87 | 29.49 | 142,240 | +0.11(+0.38%) |
Aug 17, 2005 | 29.38 | 29.53 | 29.16 | 29.37 | 134,786 | -0.01(-0.03%) |
Aug 16, 2005 | 29.82 | 29.83 | 29.38 | 29.38 | 201,621 | -0.54(-1.80%) |
Aug 15, 2005 | 29.74 | 30.15 | 29.46 | 29.92 | 135,407 | +0.19(+0.62%) |
Aug 12, 2005 | 29.95 | 29.99 | 29.48 | 29.74 | 113,543 | -0.35(-1.18%) |
Aug 11, 2005 | 29.74 | 30.23 | 29.68 | 30.09 | 98,885 | +0.31(+1.03%) |
Aug 10, 2005 | 29.81 | 30.21 | 29.43 | 29.78 | 136,525 | +0.16(+0.54%) |
Aug 09, 2005 | 29.67 | 29.88 | 29.53 | 29.62 | 120,252 | +0.02(+0.05%) |
Aug 08, 2005 | 30.28 | 30.49 | 29.45 | 29.61 | 118,761 | -0.70(-2.31%) |
Aug 05, 2005 | 30.73 | 30.77 | 30.03 | 30.31 | 183,732 | -0.52(-1.70%) |
Aug 04, 2005 | 31.43 | 31.43 | 30.53 | 30.83 | 173,297 | -0.66(-2.10%) |
Aug 03, 2005 | 31.84 | 31.90 | 31.35 | 31.49 | 73,169 | -0.31(-0.96%) |
Aug 02, 2005 | 31.07 | 31.87 | 31.07 | 31.80 | 104,723 | +0.72(+2.33%) |
Aug 01, 2005 | 31.10 | 31.57 | 31.03 | 31.07 | 222,988 | +0.01(+0.03%) |
Jul 29, 2005 | 31.30 | 31.54 | 31.00 | 31.06 | 86,089 | -0.27(-0.87%) |
Jul 28, 2005 | 30.85 | 31.41 | 30.75 | 31.34 | 91,058 | +0.56(+1.83%) |
Jul 27, 2005 | 30.69 | 30.89 | 30.43 | 30.77 | 103,729 | -0.06(-0.18%) |
Jul 26, 2005 | 30.85 | 31.07 | 30.69 | 30.83 | 139,383 | -0.02(-0.08%) |
Jul 25, 2005 | 31.28 | 31.28 | 30.78 | 30.85 | 96,773 | -0.42(-1.34%) |
Jul 22, 2005 | 30.64 | 31.27 | 30.44 | 31.27 | 94,040 | +0.68(+2.24%) |
Jul 21, 2005 | 31.24 | 31.25 | 30.52 | 30.59 | 234,665 | -0.64(-2.04%) |
Jul 20, 2005 | 31.19 | 31.27 | 30.85 | 31.23 | 87,828 | +0.11(+0.36%) |
Jul 19, 2005 | 30.94 | 31.22 | 30.88 | 31.11 | 76,399 | +0.27(+0.86%) |
Jul 18, 2005 | 30.82 | 31.06 | 30.67 | 30.85 | 211,559 | -0.05(-0.16%) |
Jul 15, 2005 | 30.68 | 30.98 | 30.48 | 30.89 | 95,779 | +0.19(+0.63%) |
Jul 14, 2005 | 31.43 | 31.51 | 30.66 | 30.70 | 96,400 | -0.54(-1.73%) |
Jul 13, 2005 | 31.30 | 31.31 | 30.98 | 31.24 | 114,661 | -0.10(-0.33%) |
Jul 12, 2005 | 31.38 | 31.55 | 31.15 | 31.35 | 101,742 | -0.06(-0.21%) |
Jul 11, 2005 | 31.38 | 31.55 | 31.20 | 31.41 | 133,296 | +0.07(+0.23%) |
Jul 08, 2005 | 30.89 | 31.39 | 30.60 | 31.34 | 131,681 | +0.44(+1.43%) |
Jul 07, 2005 | 30.75 | 30.99 | 30.32 | 30.89 | 98,760 | -0.06(-0.18%) |
Jul 06, 2005 | 31.11 | 31.17 | 30.81 | 30.95 | 108,326 | -0.19(-0.59%) |
Jul 05, 2005 | 30.99 | 31.28 | 30.67 | 31.14 | 101,990 | +0.06(+0.21%) |