Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.22 | 29.73 | 29.00 | 29.70 | 62,736 | +0.65(+2.25%) |
Sep 29, 2005 | 28.43 | 29.12 | 28.33 | 29.04 | 130,351 | +0.71(+2.52%) |
Sep 28, 2005 | 28.69 | 28.96 | 28.03 | 28.33 | 109,136 | -0.21(-0.74%) |
Sep 27, 2005 | 28.82 | 29.04 | 28.39 | 28.54 | 107,208 | -0.24(-0.83%) |
Sep 26, 2005 | 28.78 | 28.99 | 28.56 | 28.78 | 82,136 | +0.31(+1.08%) |
Sep 23, 2005 | 28.47 | 28.73 | 28.38 | 28.47 | 79,413 | -0.01(-0.03%) |
Sep 22, 2005 | 28.21 | 28.56 | 27.97 | 28.48 | 155,082 | +0.19(+0.65%) |
Sep 21, 2005 | 28.60 | 28.77 | 28.15 | 28.30 | 311,073 | -0.22(-0.77%) |
Sep 20, 2005 | 28.49 | 29.04 | 28.38 | 28.52 | 204,205 | +0.03(+0.09%) |
Sep 19, 2005 | 28.65 | 29.01 | 28.46 | 28.49 | 199,894 | -0.21(-0.74%) |
Sep 16, 2005 | 29.18 | 29.19 | 27.64 | 28.70 | 289,745 | -0.52(-1.78%) |
Sep 15, 2005 | 29.26 | 29.65 | 29.13 | 29.22 | 105,733 | -0.02(-0.06%) |
Sep 14, 2005 | 29.66 | 29.71 | 29.11 | 29.24 | 171,419 | -0.33(-1.13%) |
Sep 13, 2005 | 30.06 | 30.06 | 29.47 | 29.57 | 104,258 | -0.48(-1.61%) |
Sep 12, 2005 | 30.04 | 30.32 | 29.97 | 30.06 | 112,993 | +0.02(+0.06%) |
Sep 09, 2005 | 29.57 | 30.09 | 29.54 | 30.04 | 85,766 | +0.60(+2.04%) |
Sep 08, 2005 | 29.31 | 29.63 | 29.07 | 29.44 | 100,854 | +0.09(+0.30%) |
Sep 07, 2005 | 30.37 | 30.47 | 29.18 | 29.35 | 138,519 | -0.82(-2.72%) |
Sep 06, 2005 | 30.50 | 30.58 | 29.93 | 30.17 | 63,530 | -0.11(-0.35%) |
Sep 02, 2005 | 30.23 | 30.37 | 29.93 | 30.28 | 74,988 | +0.04(+0.15%) |
Sep 01, 2005 | 30.41 | 30.84 | 29.89 | 30.23 | 103,237 | -0.09(-0.29%) |
Aug 31, 2005 | 28.47 | 30.32 | 28.47 | 30.32 | 196,491 | +1.94(+6.83%) |
Aug 30, 2005 | 28.43 | 28.74 | 28.19 | 28.38 | 111,859 | -0.02(-0.06%) |
Aug 29, 2005 | 27.94 | 28.43 | 27.90 | 28.40 | 46,967 | +0.50(+1.80%) |
Aug 26, 2005 | 28.30 | 28.30 | 27.64 | 27.90 | 66,707 | -0.53(-1.86%) |
Aug 25, 2005 | 28.70 | 28.88 | 28.33 | 28.43 | 87,354 | -0.05(-0.19%) |
Aug 24, 2005 | 28.21 | 28.52 | 28.16 | 28.48 | 87,468 | +0.34(+1.19%) |
Aug 23, 2005 | 28.60 | 28.79 | 27.94 | 28.15 | 130,464 | -0.24(-0.84%) |
Aug 22, 2005 | 28.61 | 28.87 | 27.94 | 28.38 | 89,396 | -0.01(-0.03%) |
Aug 19, 2005 | 29.31 | 29.31 | 28.14 | 28.39 | 114,241 | +0.36(+1.29%) |
Aug 18, 2005 | 27.81 | 28.04 | 27.72 | 28.03 | 165,406 | +0.26(+0.95%) |
Aug 17, 2005 | 27.70 | 28.15 | 27.64 | 27.77 | 123,431 | -0.03(-0.10%) |
Aug 16, 2005 | 27.77 | 27.91 | 27.59 | 27.79 | 130,464 | -0.04(-0.13%) |
Aug 15, 2005 | 27.77 | 28.12 | 27.72 | 27.83 | 100,287 | +0.06(+0.22%) |
Aug 12, 2005 | 28.30 | 28.30 | 27.53 | 27.77 | 83,497 | -0.44(-1.56%) |
Aug 11, 2005 | 27.81 | 28.35 | 27.73 | 28.21 | 85,879 | +0.33(+1.20%) |
Aug 10, 2005 | 28.05 | 28.41 | 27.85 | 27.87 | 141,469 | -0.16(-0.57%) |
Aug 09, 2005 | 27.28 | 28.03 | 27.28 | 28.03 | 121,729 | +0.97(+3.58%) |
Aug 08, 2005 | 27.19 | 27.61 | 26.81 | 27.06 | 112,426 | +0.09(+0.33%) |
Aug 05, 2005 | 27.66 | 27.71 | 26.49 | 26.97 | 124,905 | -0.66(-2.39%) |
Aug 04, 2005 | 27.96 | 28.40 | 27.46 | 27.63 | 150,998 | -0.45(-1.60%) |
Aug 03, 2005 | 27.89 | 28.22 | 27.76 | 28.08 | 159,847 | +0.28(+1.01%) |
Aug 02, 2005 | 27.99 | 28.21 | 26.81 | 27.80 | 200,008 | +0.84(+3.11%) |
Aug 01, 2005 | 26.66 | 27.18 | 26.66 | 26.96 | 71,698 | +0.17(+0.63%) |
Jul 29, 2005 | 26.59 | 27.02 | 26.58 | 26.80 | 108,115 | +0.03(+0.10%) |
Jul 28, 2005 | 25.91 | 26.77 | 25.91 | 26.77 | 158,713 | +1.00(+3.86%) |
Jul 27, 2005 | 25.99 | 26.04 | 25.25 | 25.77 | 122,977 | -0.19(-0.71%) |
Jul 26, 2005 | 25.78 | 26.33 | 25.77 | 25.96 | 74,988 | +0.31(+1.20%) |
Jul 25, 2005 | 26.35 | 26.73 | 25.65 | 25.65 | 95,522 | -0.71(-2.71%) |
Jul 22, 2005 | 25.83 | 26.36 | 25.68 | 26.36 | 64,211 | +0.63(+2.43%) |
Jul 21, 2005 | 25.78 | 26.35 | 25.69 | 25.74 | 110,498 | -0.16(-0.61%) |
Jul 20, 2005 | 25.59 | 25.91 | 25.50 | 25.90 | 83,384 | +0.11(+0.44%) |
Jul 19, 2005 | 25.60 | 25.84 | 25.41 | 25.78 | 101,649 | +0.30(+1.18%) |
Jul 18, 2005 | 25.72 | 25.81 | 25.34 | 25.48 | 67,274 | -0.42(-1.63%) |
Jul 15, 2005 | 26.00 | 26.07 | 25.50 | 25.91 | 79,186 | -0.16(-0.61%) |
Jul 14, 2005 | 26.07 | 26.36 | 25.81 | 26.06 | 137,498 | +0.12(+0.48%) |
Jul 13, 2005 | 26.22 | 26.36 | 25.79 | 25.94 | 154,856 | -0.34(-1.31%) |
Jul 12, 2005 | 26.14 | 26.44 | 26.02 | 26.29 | 122,977 | +0.15(+0.57%) |
Jul 11, 2005 | 25.96 | 26.21 | 25.80 | 26.14 | 105,733 | +0.31(+1.19%) |
Jul 08, 2005 | 25.30 | 25.88 | 25.21 | 25.83 | 129,443 | +0.43(+1.70%) |
Jul 07, 2005 | 25.36 | 25.61 | 25.00 | 25.39 | 75,669 | -0.05(-0.21%) |
Jul 06, 2005 | 25.52 | 25.74 | 25.31 | 25.45 | 230,185 | -0.13(-0.52%) |
Jul 05, 2005 | 25.63 | 25.75 | 25.40 | 25.58 | 209,424 | -0.27(-1.06%) |