Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.40 | 27.19 | 26.35 | 26.88 | 152,000 | +0.48(+1.82%) |
Sep 29, 2005 | 26.97 | 27.25 | 26.36 | 26.40 | 192,700 | -0.57(-2.11%) |
Sep 28, 2005 | 26.88 | 27.10 | 26.80 | 26.97 | 181,600 | +0.10(+0.37%) |
Sep 27, 2005 | 27.15 | 27.15 | 26.81 | 26.87 | 123,200 | -0.23(-0.85%) |
Sep 26, 2005 | 26.90 | 27.35 | 26.90 | 27.10 | 119,800 | +0.20(+0.74%) |
Sep 23, 2005 | 26.90 | 27.11 | 26.90 | 26.90 | 137,300 | -0.20(-0.74%) |
Sep 22, 2005 | 27.41 | 27.41 | 26.92 | 27.10 | 91,600 | -0.32(-1.17%) |
Sep 21, 2005 | 27.91 | 27.96 | 27.42 | 27.42 | 220,200 | -0.47(-1.69%) |
Sep 20, 2005 | 28.80 | 29.08 | 27.56 | 27.89 | 261,400 | -0.96(-3.33%) |
Sep 19, 2005 | 28.90 | 28.91 | 28.63 | 28.85 | 52,300 | -0.15(-0.52%) |
Sep 16, 2005 | 29.05 | 29.10 | 28.92 | 29.00 | 102,600 | -0.07(-0.24%) |
Sep 15, 2005 | 28.96 | 29.22 | 28.95 | 29.07 | 75,400 | +0.10(+0.35%) |
Sep 14, 2005 | 28.80 | 29.03 | 28.56 | 28.97 | 122,200 | +0.02(+0.07%) |
Sep 13, 2005 | 29.00 | 29.08 | 28.95 | 28.95 | 150,800 | -0.11(-0.38%) |
Sep 12, 2005 | 29.00 | 29.13 | 28.98 | 29.06 | 205,400 | -0.09(-0.31%) |
Sep 09, 2005 | 29.15 | 29.16 | 28.96 | 29.15 | 101,700 | -0.15(-0.51%) |
Sep 08, 2005 | 29.20 | 29.48 | 29.20 | 29.30 | 85,800 | -0.01(-0.03%) |
Sep 07, 2005 | 29.35 | 29.50 | 29.17 | 29.31 | 122,900 | -0.19(-0.64%) |
Sep 06, 2005 | 29.65 | 29.65 | 29.44 | 29.50 | 153,700 | -0.15(-0.51%) |
Sep 02, 2005 | 29.95 | 29.95 | 29.05 | 29.65 | 147,900 | -0.37(-1.23%) |
Sep 01, 2005 | 30.00 | 30.10 | 29.85 | 30.02 | 142,100 | -0.08(-0.27%) |
Aug 31, 2005 | 30.07 | 30.21 | 29.98 | 30.10 | 64,800 | -0.05(-0.17%) |
Aug 30, 2005 | 30.10 | 30.26 | 30.03 | 30.15 | 129,500 | +0.01(+0.03%) |
Aug 29, 2005 | 30.05 | 30.14 | 30.02 | 30.14 | 49,200 | +0.05(+0.17%) |
Aug 26, 2005 | 30.26 | 30.26 | 29.86 | 30.09 | 108,200 | -0.16(-0.53%) |
Aug 25, 2005 | 30.23 | 30.38 | 30.10 | 30.25 | 274,600 | +0.13(+0.43%) |
Aug 24, 2005 | 30.30 | 30.30 | 29.87 | 30.12 | 219,700 | -0.17(-0.56%) |
Aug 23, 2005 | 30.25 | 30.53 | 30.19 | 30.29 | 202,900 | -0.06(-0.20%) |
Aug 22, 2005 | 30.52 | 30.52 | 30.10 | 30.35 | 112,300 | -0.14(-0.46%) |
Aug 19, 2005 | 30.36 | 30.59 | 30.30 | 30.49 | 205,600 | +0.13(+0.43%) |
Aug 18, 2005 | 30.35 | 30.49 | 30.31 | 30.36 | 128,400 | -0.06(-0.20%) |
Aug 17, 2005 | 30.65 | 30.67 | 30.08 | 30.42 | 647,200 | -0.23(-0.75%) |
Aug 16, 2005 | 30.71 | 30.72 | 30.55 | 30.65 | 163,300 | -0.11(-0.36%) |
Aug 15, 2005 | 30.34 | 30.86 | 30.30 | 30.76 | 286,900 | +0.32(+1.05%) |
Aug 12, 2005 | 30.60 | 30.60 | 30.41 | 30.44 | 101,700 | -0.23(-0.75%) |
Aug 11, 2005 | 30.46 | 30.75 | 30.35 | 30.67 | 148,300 | +0.16(+0.52%) |
Aug 10, 2005 | 30.40 | 30.61 | 30.30 | 30.51 | 155,000 | +0.11(+0.36%) |
Aug 09, 2005 | 30.11 | 30.50 | 30.04 | 30.40 | 295,200 | +0.22(+0.73%) |
Aug 08, 2005 | 30.05 | 30.50 | 29.72 | 30.18 | 825,700 | +0.55(+1.86%) |
Aug 05, 2005 | 29.90 | 29.90 | 29.45 | 29.63 | 188,300 | -0.35(-1.17%) |
Aug 04, 2005 | 29.80 | 30.05 | 29.80 | 29.98 | 307,100 | +0.08(+0.27%) |
Aug 03, 2005 | 30.00 | 30.01 | 29.70 | 29.90 | 362,500 | -0.30(-0.99%) |
Aug 02, 2005 | 30.40 | 30.45 | 30.02 | 30.20 | 337,500 | -0.30(-0.98%) |
Aug 01, 2005 | 30.65 | 30.80 | 30.20 | 30.50 | 231,600 | -0.08(-0.26%) |
Jul 29, 2005 | 31.00 | 31.05 | 30.50 | 30.58 | 373,300 | -0.56(-1.80%) |
Jul 28, 2005 | 30.88 | 31.16 | 30.88 | 31.14 | 258,000 | +0.26(+0.84%) |
Jul 27, 2005 | 30.75 | 31.17 | 30.66 | 30.88 | 358,300 | -0.12(-0.39%) |
Jul 26, 2005 | 31.00 | 31.10 | 30.63 | 31.00 | 189,900 | -0.05(-0.16%) |
Jul 25, 2005 | 31.30 | 31.35 | 30.80 | 31.05 | 262,100 | -0.08(-0.26%) |
Jul 22, 2005 | 30.15 | 31.20 | 30.15 | 31.13 | 324,300 | +1.05(+3.49%) |
Jul 21, 2005 | 30.38 | 30.43 | 29.90 | 30.08 | 499,600 | -0.40(-1.31%) |
Jul 20, 2005 | 29.92 | 30.67 | 29.89 | 30.48 | 473,300 | +0.53(+1.77%) |
Jul 19, 2005 | 29.65 | 30.05 | 29.62 | 29.95 | 708,600 | +0.30(+1.01%) |
Jul 18, 2005 | 29.90 | 29.95 | 29.48 | 29.65 | 425,900 | -0.25(-0.84%) |
Jul 15, 2005 | 29.50 | 30.05 | 29.19 | 29.90 | 711,300 | +0.07(+0.23%) |
Jul 14, 2005 | 30.03 | 30.15 | 29.80 | 29.83 | 363,300 | -0.20(-0.67%) |
Jul 13, 2005 | 30.44 | 30.44 | 29.99 | 30.03 | 400,900 | -0.09(-0.30%) |
Jul 12, 2005 | 29.25 | 30.19 | 29.24 | 30.12 | 324,400 | +0.80(+2.73%) |
Jul 11, 2005 | 29.51 | 29.51 | 29.28 | 29.32 | 387,000 | -0.23(-0.78%) |
Jul 08, 2005 | 29.15 | 29.60 | 29.05 | 29.55 | 887,900 | +0.17(+0.58%) |
Jul 07, 2005 | 29.02 | 29.64 | 28.85 | 29.38 | 782,000 | -0.12(-0.41%) |
Jul 06, 2005 | 29.72 | 29.99 | 29.10 | 29.50 | 1,186,500 | -0.47(-1.57%) |
Jul 05, 2005 | 28.65 | 30.00 | 28.62 | 29.97 | 1,131,800 | +1.07(+3.70%) |