Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.96 | 29.44 | 28.95 | 29.44 | 212,699 | +0.49(+1.70%) |
Sep 29, 2005 | 28.42 | 28.95 | 28.21 | 28.95 | 188,566 | +0.52(+1.83%) |
Sep 28, 2005 | 28.87 | 28.99 | 28.24 | 28.43 | 171,114 | -0.44(-1.52%) |
Sep 27, 2005 | 29.01 | 29.01 | 28.48 | 28.87 | 178,204 | -0.13(-0.46%) |
Sep 26, 2005 | 28.57 | 29.00 | 28.57 | 29.00 | 229,061 | +0.43(+1.52%) |
Sep 23, 2005 | 28.57 | 28.71 | 28.15 | 28.57 | 121,893 | +0.07(+0.23%) |
Sep 22, 2005 | 28.31 | 28.59 | 27.97 | 28.50 | 246,922 | +0.03(+0.10%) |
Sep 21, 2005 | 28.75 | 28.75 | 28.41 | 28.47 | 224,698 | -0.32(-1.12%) |
Sep 20, 2005 | 28.75 | 28.86 | 28.69 | 28.79 | 260,557 | +0.07(+0.23%) |
Sep 19, 2005 | 28.77 | 28.80 | 28.57 | 28.73 | 194,156 | -0.06(-0.20%) |
Sep 16, 2005 | 28.82 | 29.02 | 28.65 | 28.79 | 248,695 | +0.01(+0.03%) |
Sep 15, 2005 | 28.71 | 28.90 | 28.61 | 28.78 | 152,843 | +0.07(+0.26%) |
Sep 14, 2005 | 28.34 | 28.75 | 28.34 | 28.71 | 242,968 | +0.37(+1.29%) |
Sep 13, 2005 | 28.63 | 28.73 | 28.32 | 28.34 | 128,710 | -0.34(-1.20%) |
Sep 12, 2005 | 28.71 | 28.86 | 28.58 | 28.68 | 80,444 | -0.10(-0.36%) |
Sep 09, 2005 | 28.65 | 28.82 | 28.52 | 28.79 | 100,486 | +0.13(+0.46%) |
Sep 08, 2005 | 28.60 | 28.73 | 28.47 | 28.66 | 100,623 | -0.01(-0.05%) |
Sep 07, 2005 | 28.94 | 29.01 | 28.63 | 28.67 | 130,483 | -0.33(-1.14%) |
Sep 06, 2005 | 28.38 | 29.05 | 28.38 | 29.00 | 180,658 | +0.54(+1.88%) |
Sep 02, 2005 | 28.60 | 28.65 | 28.26 | 28.46 | 208,882 | +0.03(+0.10%) |
Sep 01, 2005 | 28.38 | 28.99 | 28.27 | 28.43 | 242,150 | +0.05(+0.18%) |
Aug 31, 2005 | 27.61 | 28.38 | 27.50 | 28.38 | 305,142 | +0.84(+3.06%) |
Aug 30, 2005 | 27.54 | 27.65 | 27.44 | 27.54 | 153,525 | -0.05(-0.19%) |
Aug 29, 2005 | 27.69 | 27.75 | 27.41 | 27.59 | 176,568 | -0.12(-0.45%) |
Aug 26, 2005 | 28.20 | 28.23 | 27.69 | 27.72 | 195,792 | -0.45(-1.59%) |
Aug 25, 2005 | 28.04 | 28.30 | 27.98 | 28.16 | 147,389 | +0.18(+0.63%) |
Aug 24, 2005 | 27.72 | 28.23 | 27.72 | 27.99 | 191,702 | +0.22(+0.79%) |
Aug 23, 2005 | 27.58 | 27.97 | 27.58 | 27.77 | 139,890 | +0.18(+0.66%) |
Aug 22, 2005 | 27.66 | 27.72 | 27.50 | 27.58 | 238,060 | +0.01(+0.05%) |
Aug 19, 2005 | 27.64 | 27.67 | 27.40 | 27.57 | 175,749 | -0.10(-0.37%) |
Aug 18, 2005 | 27.63 | 27.78 | 27.52 | 27.67 | 218,971 | +0.05(+0.19%) |
Aug 17, 2005 | 28.02 | 28.08 | 27.61 | 27.62 | 202,610 | -0.43(-1.54%) |
Aug 16, 2005 | 27.95 | 28.23 | 27.91 | 28.05 | 142,481 | +0.07(+0.26%) |
Aug 15, 2005 | 28.20 | 28.27 | 27.94 | 27.98 | 277,736 | -0.22(-0.78%) |
Aug 12, 2005 | 28.07 | 28.24 | 27.87 | 28.20 | 165,796 | +0.08(+0.29%) |
Aug 11, 2005 | 27.91 | 28.16 | 27.82 | 28.12 | 238,605 | -0.28(-0.98%) |
Aug 10, 2005 | 28.36 | 28.74 | 28.25 | 28.40 | 183,248 | +0.21(+0.75%) |
Aug 09, 2005 | 27.87 | 28.82 | 27.87 | 28.19 | 233,015 | +0.26(+0.92%) |
Aug 08, 2005 | 28.57 | 28.57 | 27.83 | 27.93 | 459,894 | -0.75(-2.61%) |
Aug 05, 2005 | 29.61 | 29.61 | 28.35 | 28.68 | 471,893 | -0.93(-3.15%) |
Aug 04, 2005 | 30.25 | 30.25 | 29.45 | 29.61 | 212,427 | -0.64(-2.11%) |
Aug 03, 2005 | 30.20 | 30.25 | 29.89 | 30.25 | 139,890 | +0.07(+0.22%) |
Aug 02, 2005 | 29.84 | 30.18 | 29.75 | 30.18 | 161,160 | +0.40(+1.35%) |
Aug 01, 2005 | 30.01 | 30.08 | 29.76 | 29.78 | 230,697 | -0.19(-0.64%) |
Jul 29, 2005 | 30.24 | 30.24 | 29.86 | 29.97 | 205,882 | -0.27(-0.90%) |
Jul 28, 2005 | 29.95 | 30.33 | 29.87 | 30.24 | 151,344 | +0.26(+0.86%) |
Jul 27, 2005 | 29.96 | 30.04 | 29.51 | 29.98 | 135,527 | +0.08(+0.27%) |
Jul 26, 2005 | 29.65 | 30.03 | 29.65 | 29.90 | 139,618 | +0.27(+0.92%) |
Jul 25, 2005 | 29.53 | 29.87 | 29.52 | 29.63 | 149,844 | +0.14(+0.47%) |
Jul 22, 2005 | 29.23 | 29.50 | 29.10 | 29.49 | 397,039 | +0.30(+1.03%) |
Jul 21, 2005 | 30.02 | 30.03 | 29.18 | 29.19 | 258,375 | -0.89(-2.97%) |
Jul 20, 2005 | 29.63 | 30.09 | 29.56 | 30.09 | 131,982 | +0.38(+1.28%) |
Jul 19, 2005 | 29.56 | 29.72 | 29.50 | 29.70 | 107,986 | +0.24(+0.82%) |
Jul 18, 2005 | 29.27 | 29.58 | 29.17 | 29.46 | 173,977 | +0.15(+0.50%) |
Jul 15, 2005 | 29.26 | 29.37 | 29.01 | 29.32 | 186,657 | +0.12(+0.40%) |
Jul 14, 2005 | 29.80 | 29.84 | 28.85 | 29.20 | 239,287 | -0.60(-2.02%) |
Jul 13, 2005 | 29.81 | 29.86 | 29.67 | 29.80 | 248,695 | +0.00(+0.00%) |
Jul 12, 2005 | 29.73 | 29.82 | 29.62 | 29.80 | 309,778 | +0.02(+0.07%) |
Jul 11, 2005 | 29.63 | 29.98 | 29.58 | 29.78 | 436,307 | +0.06(+0.20%) |
Jul 08, 2005 | 28.97 | 29.79 | 28.97 | 29.72 | 331,593 | +0.75(+2.58%) |
Jul 07, 2005 | 28.57 | 29.09 | 28.46 | 28.97 | 291,644 | +0.33(+1.15%) |
Jul 06, 2005 | 28.79 | 28.96 | 28.63 | 28.64 | 280,463 | -0.33(-1.14%) |
Jul 05, 2005 | 28.60 | 28.98 | 28.60 | 28.97 | 139,754 | +0.37(+1.28%) |