Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.34 | 31.34 | 31.13 | 31.34 | 565 | +0.00(+0.00%) |
Sep 29, 2005 | 31.34 | 31.57 | 31.25 | 31.34 | 9,277 | -0.23(-0.72%) |
Sep 28, 2005 | 31.57 | 31.57 | 31.48 | 31.57 | 770 | +0.23(+0.72%) |
Sep 27, 2005 | 31.34 | 31.40 | 31.34 | 31.34 | 9,115 | +0.00(+0.00%) |
Sep 26, 2005 | 30.90 | 31.34 | 30.90 | 31.34 | 1,586 | +0.34(+1.08%) |
Sep 23, 2005 | 31.00 | 31.00 | 30.89 | 31.00 | 880 | +0.11(+0.35%) |
Sep 22, 2005 | 30.89 | 30.92 | 30.89 | 30.90 | 1,541 | -0.04(-0.12%) |
Sep 21, 2005 | 31.02 | 31.02 | 30.92 | 30.93 | 890 | -0.11(-0.35%) |
Sep 20, 2005 | 30.89 | 31.04 | 30.89 | 31.04 | 1,871 | +0.07(+0.23%) |
Sep 19, 2005 | 30.89 | 31.33 | 30.45 | 30.97 | 5,560 | -0.37(-1.19%) |
Sep 16, 2005 | 31.11 | 31.34 | 31.11 | 31.34 | 3,749 | +0.12(+0.38%) |
Sep 15, 2005 | 31.12 | 31.22 | 31.09 | 31.22 | 7,375 | +0.45(+1.45%) |
Sep 14, 2005 | 31.43 | 31.43 | 30.78 | 30.78 | 8,586 | -0.64(-2.05%) |
Sep 13, 2005 | 30.91 | 31.43 | 30.91 | 31.42 | 1,937 | +0.45(+1.44%) |
Sep 12, 2005 | 30.89 | 30.98 | 30.89 | 30.98 | 3,746 | +0.09(+0.29%) |
Sep 09, 2005 | 30.89 | 30.89 | 30.89 | 30.89 | 969 | +0.17(+0.56%) |
Sep 08, 2005 | 31.63 | 31.74 | 30.71 | 30.71 | 2,857 | -0.33(-1.05%) |
Sep 07, 2005 | 30.45 | 31.57 | 30.45 | 31.04 | 9,310 | +0.15(+0.50%) |
Sep 06, 2005 | 30.89 | 30.89 | 30.89 | 30.89 | 220 | -0.27(-0.87%) |
Sep 02, 2005 | 31.25 | 31.25 | 31.16 | 31.16 | 495 | -0.18(-0.58%) |
Sep 01, 2005 | 30.80 | 31.34 | 30.45 | 31.34 | 1,155 | +0.24(+0.76%) |
Aug 31, 2005 | 31.11 | 31.11 | 31.10 | 31.10 | 440 | +0.21(+0.69%) |
Aug 30, 2005 | 30.93 | 31.10 | 30.89 | 30.89 | 3,792 | -0.46(-1.46%) |
Aug 29, 2005 | 30.89 | 31.35 | 30.89 | 31.35 | 7,623 | +0.46(+1.50%) |
Aug 26, 2005 | 30.89 | 30.89 | 30.63 | 30.89 | 7,447 | +0.07(+0.24%) |
Aug 25, 2005 | 30.37 | 30.89 | 30.26 | 30.81 | 1,210 | +0.45(+1.47%) |
Aug 24, 2005 | 30.28 | 30.53 | 30.28 | 30.37 | 3,082 | +0.06(+0.18%) |
Aug 23, 2005 | 30.57 | 30.82 | 30.30 | 30.31 | 13,442 | -0.57(-1.86%) |
Aug 22, 2005 | 31.21 | 31.21 | 30.82 | 30.89 | 2,940 | +0.42(+1.37%) |
Aug 19, 2005 | 30.47 | 30.47 | 30.47 | 30.47 | 110 | -0.33(-1.06%) |
Aug 18, 2005 | 31.11 | 31.11 | 30.80 | 30.80 | 1,186 | -0.23(-0.73%) |
Aug 17, 2005 | 30.45 | 31.11 | 30.45 | 31.02 | 1,596 | +0.22(+0.71%) |
Aug 16, 2005 | 30.99 | 30.99 | 30.80 | 30.80 | 1,131 | +0.03(+0.09%) |
Aug 15, 2005 | 30.45 | 30.89 | 30.45 | 30.78 | 1,868 | -0.04(-0.12%) |
Aug 12, 2005 | 30.45 | 30.81 | 30.45 | 30.81 | 1,567 | +0.31(+1.01%) |
Aug 11, 2005 | 30.45 | 30.78 | 30.45 | 30.50 | 1,651 | -0.30(-0.97%) |
Aug 10, 2005 | 30.74 | 30.80 | 30.47 | 30.80 | 572 | +0.14(+0.47%) |
Aug 09, 2005 | 30.44 | 30.70 | 30.44 | 30.66 | 2,641 | +0.19(+0.64%) |
Aug 08, 2005 | 30.47 | 30.47 | 30.44 | 30.46 | 503 | +0.01(+0.05%) |
Aug 05, 2005 | 30.78 | 30.78 | 30.45 | 30.45 | 65,168 | -0.21(-0.68%) |
Aug 04, 2005 | 30.61 | 30.75 | 30.61 | 30.66 | 9,868 | -0.05(-0.18%) |
Aug 03, 2005 | 30.76 | 30.79 | 30.70 | 30.71 | 6,246 | -0.05(-0.15%) |
Aug 02, 2005 | 30.80 | 30.80 | 30.66 | 30.76 | 2,081 | +0.31(+1.01%) |
Aug 01, 2005 | 30.78 | 30.80 | 30.45 | 30.45 | 2,772 | +0.00(+0.00%) |
Jul 29, 2005 | 30.30 | 30.87 | 30.30 | 30.45 | 23,411 | +0.15(+0.48%) |
Jul 28, 2005 | 29.90 | 30.30 | 29.84 | 30.30 | 2,697 | +0.25(+0.82%) |
Jul 27, 2005 | 29.84 | 30.07 | 29.84 | 30.06 | 3,473 | +0.14(+0.46%) |
Jul 26, 2005 | 30.39 | 30.60 | 29.90 | 29.92 | 4,649 | -0.46(-1.52%) |
Jul 25, 2005 | 30.16 | 30.70 | 30.16 | 30.39 | 8,860 | +0.23(+0.75%) |
Jul 22, 2005 | 30.34 | 30.34 | 29.98 | 30.16 | 12,549 | +0.18(+0.61%) |
Jul 21, 2005 | 29.67 | 30.20 | 29.67 | 29.98 | 33,024 | +0.05(+0.18%) |
Jul 20, 2005 | 29.54 | 29.92 | 29.53 | 29.92 | 7,083 | -0.03(-0.09%) |
Jul 19, 2005 | 29.52 | 30.00 | 29.52 | 29.95 | 935 | +0.20(+0.67%) |
Jul 18, 2005 | 29.75 | 29.75 | 29.75 | 29.75 | 220 | +0.07(+0.24%) |
Jul 15, 2005 | 30.26 | 30.26 | 29.52 | 29.68 | 7,877 | +0.06(+0.21%) |
Jul 14, 2005 | 29.75 | 29.83 | 29.52 | 29.61 | 20,633 | +0.09(+0.31%) |
Jul 13, 2005 | 29.75 | 29.75 | 29.52 | 29.52 | 1,651 | -0.31(-1.04%) |
Jul 12, 2005 | 29.58 | 29.98 | 29.52 | 29.83 | 19,138 | +0.03(+0.09%) |
Jul 11, 2005 | 29.61 | 29.81 | 29.57 | 29.80 | 6,054 | +0.10(+0.33%) |
Jul 08, 2005 | 29.80 | 29.84 | 29.52 | 29.71 | 5,856 | -0.09(-0.30%) |
Jul 07, 2005 | 29.52 | 29.80 | 29.52 | 29.80 | 5,976 | -0.00(-0.00%) |
Jul 06, 2005 | 29.84 | 29.84 | 29.57 | 29.80 | 3,201 | +0.00(+0.00%) |
Jul 05, 2005 | 29.59 | 29.97 | 29.59 | 29.80 | 3,302 | -0.05(-0.15%) |