Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.04 | 30.58 | 30.00 | 30.36 | 219,280 | +0.32(+1.06%) |
Sep 29, 2005 | 29.32 | 30.04 | 29.15 | 30.04 | 251,027 | +0.72(+2.46%) |
Sep 28, 2005 | 29.58 | 29.62 | 29.13 | 29.32 | 327,259 | -0.36(-1.21%) |
Sep 27, 2005 | 29.46 | 29.73 | 29.20 | 29.67 | 444,836 | +0.15(+0.50%) |
Sep 26, 2005 | 29.31 | 29.53 | 29.22 | 29.53 | 289,051 | +0.27(+0.93%) |
Sep 23, 2005 | 29.26 | 29.32 | 28.67 | 29.26 | 209,312 | +0.25(+0.86%) |
Sep 22, 2005 | 28.84 | 29.04 | 28.36 | 29.01 | 217,249 | +0.16(+0.56%) |
Sep 21, 2005 | 29.15 | 29.15 | 28.77 | 28.84 | 269,301 | -0.34(-1.17%) |
Sep 20, 2005 | 29.20 | 29.68 | 29.18 | 29.19 | 250,104 | -0.08(-0.26%) |
Sep 19, 2005 | 29.41 | 29.49 | 29.20 | 29.26 | 144,525 | -0.15(-0.50%) |
Sep 16, 2005 | 29.53 | 29.56 | 29.34 | 29.41 | 482,674 | +0.10(+0.35%) |
Sep 15, 2005 | 29.04 | 29.30 | 28.95 | 29.30 | 115,731 | +0.27(+0.91%) |
Sep 14, 2005 | 29.23 | 29.32 | 28.97 | 29.04 | 145,817 | -0.19(-0.65%) |
Sep 13, 2005 | 29.20 | 29.32 | 29.08 | 29.23 | 182,733 | -0.05(-0.19%) |
Sep 12, 2005 | 29.24 | 29.61 | 29.14 | 29.28 | 245,859 | +0.04(+0.13%) |
Sep 09, 2005 | 29.15 | 29.31 | 29.13 | 29.24 | 137,880 | +0.10(+0.33%) |
Sep 08, 2005 | 29.27 | 29.38 | 29.09 | 29.15 | 131,420 | -0.21(-0.70%) |
Sep 07, 2005 | 29.30 | 29.40 | 29.07 | 29.35 | 177,749 | +0.00(+0.00%) |
Sep 06, 2005 | 28.90 | 29.53 | 28.83 | 29.35 | 325,413 | +0.53(+1.84%) |
Sep 02, 2005 | 28.61 | 28.99 | 28.61 | 28.82 | 242,906 | +0.09(+0.30%) |
Sep 01, 2005 | 28.56 | 29.47 | 28.55 | 28.74 | 226,663 | +0.18(+0.63%) |
Aug 31, 2005 | 27.83 | 28.59 | 27.83 | 28.56 | 240,137 | +0.76(+2.73%) |
Aug 30, 2005 | 27.85 | 27.85 | 27.60 | 27.80 | 173,873 | -0.09(-0.33%) |
Aug 29, 2005 | 27.80 | 28.00 | 27.58 | 27.89 | 123,298 | +0.10(+0.35%) |
Aug 26, 2005 | 27.97 | 28.05 | 27.75 | 27.79 | 319,137 | -0.17(-0.60%) |
Aug 25, 2005 | 27.91 | 28.14 | 27.86 | 27.96 | 103,364 | +0.10(+0.35%) |
Aug 24, 2005 | 27.85 | 28.34 | 27.74 | 27.86 | 207,467 | +0.02(+0.06%) |
Aug 23, 2005 | 27.60 | 28.02 | 27.52 | 27.85 | 323,013 | +0.24(+0.86%) |
Aug 22, 2005 | 27.63 | 27.85 | 27.49 | 27.61 | 237,184 | +0.09(+0.32%) |
Aug 19, 2005 | 27.74 | 27.77 | 27.44 | 27.52 | 318,399 | +0.22(+0.79%) |
Aug 18, 2005 | 27.51 | 27.56 | 27.20 | 27.31 | 286,282 | -0.30(-1.08%) |
Aug 17, 2005 | 27.37 | 27.70 | 27.36 | 27.60 | 430,623 | +0.23(+0.85%) |
Aug 16, 2005 | 27.42 | 27.78 | 27.31 | 27.37 | 244,382 | -0.05(-0.18%) |
Aug 15, 2005 | 26.85 | 27.62 | 26.82 | 27.42 | 292,558 | +0.50(+1.87%) |
Aug 12, 2005 | 26.95 | 27.07 | 26.51 | 26.92 | 272,623 | -0.03(-0.10%) |
Aug 11, 2005 | 26.61 | 27.08 | 26.51 | 26.94 | 318,214 | +0.34(+1.28%) |
Aug 10, 2005 | 26.40 | 26.88 | 26.30 | 26.60 | 431,915 | +0.34(+1.28%) |
Aug 09, 2005 | 26.22 | 26.64 | 26.18 | 26.27 | 246,228 | +0.12(+0.48%) |
Aug 08, 2005 | 26.90 | 26.90 | 26.12 | 26.14 | 372,111 | -0.76(-2.84%) |
Aug 05, 2005 | 27.75 | 27.75 | 26.73 | 26.90 | 720,043 | -0.92(-3.29%) |
Aug 04, 2005 | 28.44 | 28.44 | 27.81 | 27.82 | 346,270 | -0.70(-2.47%) |
Aug 03, 2005 | 28.63 | 28.69 | 28.39 | 28.52 | 331,873 | -0.15(-0.51%) |
Aug 02, 2005 | 28.11 | 28.67 | 28.02 | 28.67 | 385,032 | +0.62(+2.20%) |
Aug 01, 2005 | 28.23 | 28.42 | 28.02 | 28.05 | 349,777 | -0.17(-0.61%) |
Jul 29, 2005 | 28.39 | 28.39 | 28.19 | 28.23 | 337,964 | -0.19(-0.69%) |
Jul 28, 2005 | 28.06 | 28.48 | 27.87 | 28.42 | 325,413 | +0.41(+1.47%) |
Jul 27, 2005 | 27.90 | 28.09 | 27.83 | 28.01 | 456,833 | +0.15(+0.54%) |
Jul 26, 2005 | 27.31 | 27.98 | 27.31 | 27.86 | 596,006 | +0.44(+1.62%) |
Jul 25, 2005 | 27.10 | 27.42 | 27.10 | 27.41 | 372,850 | +0.28(+1.02%) |
Jul 22, 2005 | 26.71 | 27.14 | 26.63 | 27.14 | 147,109 | +0.48(+1.81%) |
Jul 21, 2005 | 27.27 | 27.33 | 26.65 | 26.66 | 313,046 | -0.61(-2.25%) |
Jul 20, 2005 | 26.87 | 27.27 | 26.66 | 27.27 | 130,682 | +0.36(+1.33%) |
Jul 19, 2005 | 26.55 | 26.92 | 26.50 | 26.91 | 193,439 | +0.44(+1.68%) |
Jul 18, 2005 | 26.33 | 26.63 | 26.28 | 26.47 | 253,058 | +0.08(+0.31%) |
Jul 15, 2005 | 26.22 | 26.43 | 26.16 | 26.38 | 298,464 | +0.15(+0.58%) |
Jul 14, 2005 | 26.95 | 27.07 | 26.17 | 26.23 | 306,955 | -0.59(-2.18%) |
Jul 13, 2005 | 27.08 | 27.08 | 26.81 | 26.82 | 463,294 | -0.27(-0.98%) |
Jul 12, 2005 | 27.07 | 27.12 | 26.96 | 27.08 | 246,782 | -0.01(-0.02%) |
Jul 11, 2005 | 26.85 | 27.15 | 26.85 | 27.09 | 503,532 | +0.29(+1.09%) |
Jul 08, 2005 | 26.32 | 26.97 | 26.25 | 26.80 | 368,051 | +0.53(+2.00%) |
Jul 07, 2005 | 26.22 | 26.42 | 26.01 | 26.27 | 299,203 | +0.02(+0.08%) |
Jul 06, 2005 | 26.09 | 26.38 | 26.08 | 26.25 | 345,532 | +0.16(+0.62%) |
Jul 05, 2005 | 25.62 | 26.23 | 25.55 | 26.09 | 297,357 | +0.47(+1.82%) |