Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.81 | 30.11 | 29.23 | 29.82 | 98,484 | +0.09(+0.29%) |
Sep 29, 2005 | 29.09 | 29.74 | 29.01 | 29.73 | 52,711 | +0.56(+1.92%) |
Sep 28, 2005 | 29.36 | 29.42 | 29.03 | 29.17 | 98,552 | -0.17(-0.58%) |
Sep 27, 2005 | 29.26 | 29.53 | 29.02 | 29.34 | 56,777 | -0.06(-0.20%) |
Sep 26, 2005 | 29.39 | 29.48 | 29.05 | 29.40 | 86,680 | +0.18(+0.61%) |
Sep 23, 2005 | 29.22 | 29.28 | 28.60 | 29.22 | 115,033 | +0.28(+0.97%) |
Sep 22, 2005 | 28.94 | 29.36 | 28.59 | 28.94 | 190,165 | -0.18(-0.61%) |
Sep 21, 2005 | 29.83 | 29.83 | 29.08 | 29.12 | 198,975 | -0.83(-2.78%) |
Sep 20, 2005 | 30.28 | 30.28 | 29.78 | 29.95 | 223,862 | -0.23(-0.76%) |
Sep 19, 2005 | 30.20 | 30.51 | 29.89 | 30.18 | 75,093 | -0.09(-0.31%) |
Sep 16, 2005 | 29.94 | 30.38 | 29.74 | 30.28 | 244,837 | +0.49(+1.65%) |
Sep 15, 2005 | 29.50 | 30.04 | 29.50 | 29.78 | 86,403 | +0.29(+0.98%) |
Sep 14, 2005 | 29.93 | 30.17 | 29.30 | 29.49 | 203,476 | -0.41(-1.36%) |
Sep 13, 2005 | 29.49 | 30.15 | 29.36 | 29.90 | 179,514 | +0.33(+1.12%) |
Sep 12, 2005 | 28.60 | 29.83 | 28.39 | 29.57 | 491,357 | +1.43(+5.07%) |
Sep 09, 2005 | 27.64 | 28.19 | 27.64 | 28.14 | 75,101 | +0.33(+1.19%) |
Sep 08, 2005 | 27.74 | 27.84 | 27.40 | 27.81 | 105,981 | +0.19(+0.68%) |
Sep 07, 2005 | 27.60 | 27.68 | 27.18 | 27.62 | 86,720 | -0.03(-0.09%) |
Sep 06, 2005 | 28.15 | 28.15 | 27.42 | 27.65 | 178,354 | -0.37(-1.30%) |
Sep 02, 2005 | 28.08 | 28.16 | 27.89 | 28.02 | 81,324 | -0.20(-0.72%) |
Sep 01, 2005 | 27.67 | 28.30 | 27.67 | 28.22 | 98,930 | +0.59(+2.12%) |
Aug 31, 2005 | 27.20 | 27.66 | 27.00 | 27.63 | 142,854 | +0.46(+1.69%) |
Aug 30, 2005 | 27.11 | 27.25 | 26.98 | 27.17 | 115,044 | +0.11(+0.41%) |
Aug 29, 2005 | 27.06 | 27.11 | 26.60 | 27.06 | 305,008 | -0.12(-0.44%) |
Aug 26, 2005 | 27.72 | 27.73 | 27.16 | 27.18 | 217,303 | -0.54(-1.93%) |
Aug 25, 2005 | 26.97 | 27.81 | 26.63 | 27.72 | 158,292 | +1.00(+3.75%) |
Aug 24, 2005 | 27.31 | 27.32 | 26.50 | 26.72 | 402,504 | -0.60(-2.21%) |
Aug 23, 2005 | 28.02 | 28.02 | 27.24 | 27.32 | 92,585 | -0.61(-2.19%) |
Aug 22, 2005 | 27.66 | 27.93 | 27.39 | 27.93 | 46,917 | +0.36(+1.29%) |
Aug 19, 2005 | 27.51 | 27.62 | 27.32 | 27.57 | 56,563 | -0.04(-0.15%) |
Aug 18, 2005 | 27.65 | 27.74 | 27.36 | 27.62 | 73,187 | -0.05(-0.18%) |
Aug 17, 2005 | 27.79 | 27.96 | 27.53 | 27.67 | 114,512 | -0.20(-0.70%) |
Aug 16, 2005 | 28.53 | 28.68 | 27.80 | 27.86 | 120,196 | -0.74(-2.58%) |
Aug 15, 2005 | 27.77 | 28.67 | 27.66 | 28.60 | 168,519 | +0.77(+2.78%) |
Aug 12, 2005 | 27.82 | 27.96 | 27.54 | 27.83 | 168,319 | -0.14(-0.49%) |
Aug 11, 2005 | 28.13 | 28.17 | 27.83 | 27.96 | 149,374 | -0.24(-0.84%) |
Aug 10, 2005 | 28.37 | 28.53 | 27.97 | 28.20 | 167,971 | -0.06(-0.21%) |
Aug 09, 2005 | 28.04 | 28.53 | 28.03 | 28.26 | 212,241 | +0.12(+0.42%) |
Aug 08, 2005 | 28.73 | 28.89 | 27.91 | 28.14 | 205,222 | -0.70(-2.42%) |
Aug 05, 2005 | 28.89 | 28.95 | 27.84 | 28.84 | 123,150 | -0.10(-0.35%) |
Aug 04, 2005 | 29.15 | 29.21 | 28.79 | 28.94 | 113,891 | -0.27(-0.93%) |
Aug 03, 2005 | 29.33 | 29.50 | 29.02 | 29.21 | 97,909 | -0.49(-1.66%) |
Aug 02, 2005 | 29.75 | 29.86 | 29.52 | 29.71 | 168,866 | -0.04(-0.14%) |
Aug 01, 2005 | 30.17 | 30.29 | 29.33 | 29.75 | 132,978 | -0.37(-1.21%) |
Jul 29, 2005 | 29.94 | 30.51 | 29.56 | 30.11 | 181,806 | -0.01(-0.03%) |
Jul 28, 2005 | 30.72 | 30.72 | 28.80 | 30.12 | 387,035 | -0.81(-2.61%) |
Jul 27, 2005 | 30.63 | 31.02 | 30.63 | 30.93 | 71,207 | +0.13(+0.41%) |
Jul 26, 2005 | 30.93 | 31.25 | 30.74 | 30.80 | 71,575 | -0.11(-0.36%) |
Jul 25, 2005 | 31.30 | 31.40 | 30.79 | 30.91 | 115,447 | -0.15(-0.49%) |
Jul 22, 2005 | 30.54 | 31.07 | 30.38 | 31.07 | 128,332 | +0.24(+0.77%) |
Jul 21, 2005 | 30.98 | 31.15 | 30.35 | 30.83 | 62,350 | -0.14(-0.47%) |
Jul 20, 2005 | 30.71 | 31.14 | 30.70 | 30.97 | 44,625 | +0.11(+0.36%) |
Jul 19, 2005 | 30.57 | 31.14 | 30.40 | 30.86 | 101,051 | +0.65(+2.14%) |
Jul 18, 2005 | 30.76 | 30.76 | 30.20 | 30.22 | 119,688 | -0.38(-1.25%) |
Jul 15, 2005 | 30.83 | 30.85 | 30.51 | 30.60 | 107,919 | -0.36(-1.15%) |
Jul 14, 2005 | 31.65 | 31.86 | 30.91 | 30.96 | 133,465 | -0.54(-1.70%) |
Jul 13, 2005 | 31.51 | 31.66 | 30.61 | 31.49 | 119,344 | +0.07(+0.22%) |
Jul 12, 2005 | 31.62 | 31.70 | 31.02 | 31.42 | 145,781 | -0.23(-0.72%) |
Jul 11, 2005 | 31.47 | 31.88 | 30.93 | 31.65 | 209,495 | +0.34(+1.09%) |
Jul 08, 2005 | 30.48 | 31.54 | 29.95 | 31.31 | 214,477 | +0.88(+2.88%) |
Jul 07, 2005 | 29.96 | 30.46 | 29.73 | 30.44 | 124,214 | +0.32(+1.07%) |
Jul 06, 2005 | 30.18 | 30.51 | 29.65 | 30.11 | 250,217 | +0.04(+0.14%) |
Jul 05, 2005 | 29.81 | 30.28 | 29.58 | 30.07 | 229,719 | +0.17(+0.57%) |