Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.00 | 31.00 | 30.27 | 30.59 | 36,038 | -0.07(-0.23%) |
Sep 29, 2005 | 30.46 | 30.66 | 30.20 | 30.66 | 58,450 | +0.32(+1.05%) |
Sep 28, 2005 | 30.32 | 30.60 | 30.30 | 30.34 | 9,392 | -0.39(-1.27%) |
Sep 27, 2005 | 30.73 | 30.83 | 30.31 | 30.73 | 34,127 | +0.28(+0.92%) |
Sep 26, 2005 | 31.10 | 31.10 | 30.25 | 30.45 | 14,593 | -0.45(-1.46%) |
Sep 23, 2005 | 30.90 | 31.08 | 30.61 | 30.90 | 55,665 | -0.06(-0.19%) |
Sep 22, 2005 | 30.96 | 31.00 | 30.29 | 30.96 | 9,768 | +0.01(+0.03%) |
Sep 21, 2005 | 30.20 | 31.06 | 30.05 | 30.95 | 56,772 | +0.38(+1.24%) |
Sep 20, 2005 | 30.83 | 30.83 | 30.04 | 30.57 | 24,154 | -0.18(-0.59%) |
Sep 19, 2005 | 31.00 | 31.00 | 30.59 | 30.75 | 11,045 | -0.24(-0.77%) |
Sep 16, 2005 | 31.01 | 31.05 | 30.49 | 30.99 | 52,544 | +0.16(+0.52%) |
Sep 15, 2005 | 30.27 | 30.85 | 30.27 | 30.83 | 38,882 | +0.86(+2.87%) |
Sep 14, 2005 | 30.00 | 30.35 | 29.84 | 29.97 | 49,100 | -0.12(-0.40%) |
Sep 13, 2005 | 30.44 | 30.44 | 29.94 | 30.09 | 17,070 | -0.53(-1.73%) |
Sep 12, 2005 | 29.81 | 30.65 | 29.81 | 30.62 | 37,635 | +0.71(+2.37%) |
Sep 09, 2005 | 31.03 | 31.03 | 29.22 | 29.91 | 48,658 | -1.11(-3.58%) |
Sep 08, 2005 | 30.82 | 31.42 | 30.76 | 31.02 | 69,211 | +0.00(+0.00%) |
Sep 07, 2005 | 31.10 | 31.10 | 30.84 | 31.02 | 27,801 | +0.02(+0.06%) |
Sep 06, 2005 | 30.24 | 31.00 | 29.87 | 31.00 | 28,615 | +0.91(+3.02%) |
Sep 02, 2005 | 29.11 | 30.23 | 29.05 | 30.09 | 39,285 | +1.08(+3.72%) |
Sep 01, 2005 | 29.48 | 29.54 | 28.54 | 29.01 | 22,859 | -0.48(-1.63%) |
Aug 31, 2005 | 28.36 | 29.53 | 28.04 | 29.49 | 101,166 | +1.17(+4.13%) |
Aug 30, 2005 | 29.11 | 29.11 | 28.08 | 28.32 | 45,690 | -0.79(-2.71%) |
Aug 29, 2005 | 27.34 | 29.38 | 27.31 | 29.11 | 41,463 | +1.61(+5.85%) |
Aug 26, 2005 | 27.91 | 28.15 | 27.23 | 27.50 | 33,093 | -0.52(-1.86%) |
Aug 25, 2005 | 28.04 | 28.06 | 27.52 | 28.02 | 14,545 | +0.01(+0.04%) |
Aug 24, 2005 | 27.61 | 28.10 | 27.61 | 28.01 | 116,211 | +0.38(+1.38%) |
Aug 23, 2005 | 26.82 | 27.70 | 26.55 | 27.63 | 32,511 | +0.77(+2.87%) |
Aug 22, 2005 | 27.38 | 27.48 | 26.50 | 26.86 | 40,174 | -0.65(-2.36%) |
Aug 19, 2005 | 26.75 | 27.71 | 26.75 | 27.51 | 35,499 | +0.81(+3.03%) |
Aug 18, 2005 | 26.83 | 27.75 | 26.60 | 26.70 | 27,351 | -0.14(-0.52%) |
Aug 17, 2005 | 26.73 | 27.40 | 26.53 | 26.84 | 66,337 | +0.11(+0.41%) |
Aug 16, 2005 | 27.00 | 27.10 | 26.72 | 26.73 | 14,919 | -0.37(-1.37%) |
Aug 15, 2005 | 27.19 | 27.30 | 26.78 | 27.10 | 19,699 | -0.08(-0.29%) |
Aug 12, 2005 | 26.93 | 27.18 | 26.64 | 27.18 | 22,540 | +0.15(+0.55%) |
Aug 11, 2005 | 26.75 | 27.20 | 26.39 | 27.03 | 60,780 | +0.24(+0.90%) |
Aug 10, 2005 | 27.40 | 27.66 | 26.45 | 26.79 | 48,092 | +0.05(+0.19%) |
Aug 09, 2005 | 26.74 | 27.00 | 26.50 | 26.74 | 33,693 | -0.07(-0.26%) |
Aug 08, 2005 | 27.25 | 27.25 | 26.81 | 26.81 | 57,138 | -0.13(-0.48%) |
Aug 05, 2005 | 26.40 | 27.15 | 26.40 | 26.94 | 27,039 | +0.12(+0.45%) |
Aug 04, 2005 | 27.22 | 27.22 | 26.74 | 26.82 | 18,140 | -0.20(-0.74%) |
Aug 03, 2005 | 26.71 | 27.12 | 26.63 | 27.02 | 24,355 | +0.27(+1.01%) |
Aug 02, 2005 | 26.98 | 27.09 | 26.50 | 26.75 | 51,217 | +0.00(+0.00%) |
Aug 01, 2005 | 27.15 | 27.15 | 26.16 | 26.75 | 47,480 | -0.19(-0.71%) |
Jul 29, 2005 | 27.41 | 27.41 | 26.37 | 26.94 | 21,536 | -0.34(-1.25%) |
Jul 28, 2005 | 26.09 | 27.41 | 26.06 | 27.28 | 17,832 | +0.68(+2.56%) |
Jul 27, 2005 | 26.01 | 26.89 | 25.95 | 26.60 | 15,622 | +0.02(+0.08%) |
Jul 26, 2005 | 26.00 | 26.65 | 26.00 | 26.58 | 15,757 | +0.57(+2.19%) |
Jul 25, 2005 | 26.15 | 27.10 | 25.59 | 26.01 | 33,827 | +0.04(+0.15%) |
Jul 22, 2005 | 25.14 | 26.14 | 24.97 | 25.97 | 58,600 | +0.88(+3.51%) |
Jul 21, 2005 | 24.86 | 25.09 | 24.59 | 25.09 | 39,570 | +0.25(+1.01%) |
Jul 20, 2005 | 24.22 | 24.88 | 23.33 | 24.84 | 38,345 | +0.54(+2.22%) |
Jul 19, 2005 | 24.86 | 24.86 | 24.28 | 24.30 | 37,955 | -0.50(-2.02%) |
Jul 18, 2005 | 24.29 | 24.80 | 24.02 | 24.80 | 27,370 | +0.37(+1.51%) |
Jul 15, 2005 | 24.52 | 25.27 | 23.93 | 24.43 | 48,794 | -0.28(-1.13%) |
Jul 14, 2005 | 24.74 | 24.87 | 24.26 | 24.71 | 37,584 | +0.03(+0.12%) |
Jul 13, 2005 | 24.71 | 24.99 | 24.48 | 24.68 | 35,757 | -0.12(-0.48%) |
Jul 12, 2005 | 24.76 | 25.00 | 24.28 | 24.80 | 32,713 | +0.00(+0.00%) |
Jul 11, 2005 | 24.94 | 25.00 | 24.35 | 24.80 | 85,794 | -0.12(-0.48%) |
Jul 08, 2005 | 24.49 | 25.00 | 24.26 | 24.92 | 58,936 | +0.47(+1.92%) |
Jul 07, 2005 | 24.42 | 24.79 | 24.09 | 24.45 | 45,759 | -0.30(-1.21%) |
Jul 06, 2005 | 24.65 | 25.00 | 24.45 | 24.75 | 118,139 | +0.09(+0.34%) |
Jul 05, 2005 | 24.24 | 25.00 | 23.94 | 24.66 | 46,500 | +0.27(+1.09%) |