Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 31.38 | 32.09 | 31.37 | 31.94 | 218,468 | +0.56(+1.79%) |
Sep 29, 2005 | 30.81 | 31.42 | 30.74 | 31.38 | 129,145 | +0.71(+2.31%) |
Sep 28, 2005 | 31.32 | 31.42 | 30.23 | 30.67 | 185,018 | -0.64(-2.06%) |
Sep 27, 2005 | 31.09 | 31.45 | 30.89 | 31.32 | 336,463 | +0.29(+0.95%) |
Sep 26, 2005 | 31.50 | 31.67 | 30.95 | 31.02 | 240,033 | -0.33(-1.07%) |
Sep 23, 2005 | 31.36 | 31.42 | 30.82 | 31.36 | 226,187 | +0.45(+1.45%) |
Sep 22, 2005 | 30.17 | 30.93 | 29.83 | 30.91 | 292,720 | +0.94(+3.13%) |
Sep 21, 2005 | 30.97 | 30.97 | 29.75 | 29.97 | 201,804 | -0.91(-2.93%) |
Sep 20, 2005 | 31.37 | 31.54 | 30.54 | 30.87 | 199,354 | -0.51(-1.61%) |
Sep 19, 2005 | 31.46 | 31.50 | 31.06 | 31.38 | 245,547 | -0.19(-0.59%) |
Sep 16, 2005 | 31.96 | 32.03 | 31.55 | 31.57 | 680,524 | -0.14(-0.44%) |
Sep 15, 2005 | 32.11 | 32.17 | 31.50 | 31.71 | 117,872 | -0.29(-0.89%) |
Sep 14, 2005 | 32.48 | 32.48 | 31.76 | 31.99 | 156,591 | -0.34(-1.06%) |
Sep 13, 2005 | 32.44 | 32.44 | 31.87 | 32.34 | 190,532 | -0.11(-0.35%) |
Sep 12, 2005 | 32.07 | 32.56 | 31.85 | 32.45 | 193,350 | +0.46(+1.43%) |
Sep 09, 2005 | 31.57 | 31.99 | 31.57 | 31.99 | 161,370 | +0.42(+1.34%) |
Sep 08, 2005 | 31.63 | 31.63 | 31.27 | 31.57 | 169,947 | -0.24(-0.74%) |
Sep 07, 2005 | 31.96 | 32.07 | 31.59 | 31.80 | 188,449 | -0.15(-0.46%) |
Sep 06, 2005 | 31.36 | 32.21 | 31.32 | 31.95 | 295,294 | +0.79(+2.54%) |
Sep 02, 2005 | 30.61 | 31.43 | 30.61 | 31.16 | 248,243 | +0.71(+2.33%) |
Sep 01, 2005 | 30.83 | 31.19 | 30.18 | 30.45 | 285,246 | +0.07(+0.21%) |
Aug 31, 2005 | 28.96 | 30.40 | 28.96 | 30.38 | 293,211 | +1.44(+4.99%) |
Aug 30, 2005 | 28.64 | 29.04 | 28.59 | 28.94 | 147,279 | +0.30(+1.05%) |
Aug 29, 2005 | 27.93 | 28.64 | 27.79 | 28.64 | 187,591 | +0.60(+2.15%) |
Aug 26, 2005 | 28.36 | 28.36 | 27.90 | 28.03 | 126,449 | -0.34(-1.21%) |
Aug 25, 2005 | 28.20 | 28.67 | 28.20 | 28.38 | 106,722 | +0.14(+0.49%) |
Aug 24, 2005 | 28.60 | 28.93 | 28.16 | 28.24 | 162,963 | -0.33(-1.17%) |
Aug 23, 2005 | 29.10 | 29.20 | 28.45 | 28.57 | 195,188 | -0.52(-1.80%) |
Aug 22, 2005 | 28.85 | 29.36 | 28.77 | 29.10 | 149,239 | +0.37(+1.28%) |
Aug 19, 2005 | 28.74 | 29.07 | 28.64 | 28.73 | 94,837 | -0.01(-0.03%) |
Aug 18, 2005 | 28.69 | 29.01 | 28.57 | 28.74 | 157,081 | +0.06(+0.20%) |
Aug 17, 2005 | 28.78 | 29.11 | 28.60 | 28.68 | 127,307 | +0.02(+0.09%) |
Aug 16, 2005 | 29.60 | 29.60 | 28.61 | 28.65 | 138,212 | -0.93(-3.14%) |
Aug 15, 2005 | 28.77 | 29.81 | 28.56 | 29.58 | 131,350 | +0.75(+2.60%) |
Aug 12, 2005 | 29.38 | 29.41 | 28.27 | 28.83 | 241,871 | -0.66(-2.24%) |
Aug 11, 2005 | 29.42 | 29.85 | 29.09 | 29.50 | 216,017 | +0.11(+0.39%) |
Aug 10, 2005 | 29.67 | 29.98 | 29.05 | 29.38 | 193,105 | -0.28(-0.94%) |
Aug 09, 2005 | 30.12 | 30.33 | 29.66 | 29.66 | 203,642 | -0.33(-1.12%) |
Aug 08, 2005 | 30.36 | 30.37 | 29.80 | 29.99 | 168,476 | -0.16(-0.54%) |
Aug 05, 2005 | 30.93 | 30.93 | 29.98 | 30.16 | 148,749 | -0.69(-2.22%) |
Aug 04, 2005 | 31.26 | 31.66 | 30.82 | 30.84 | 231,334 | -0.50(-1.59%) |
Aug 03, 2005 | 31.80 | 31.80 | 31.18 | 31.34 | 261,108 | -0.46(-1.44%) |
Aug 02, 2005 | 31.54 | 32.04 | 31.38 | 31.80 | 338,669 | +0.25(+0.80%) |
Aug 01, 2005 | 31.27 | 31.83 | 31.27 | 31.54 | 384,249 | +0.27(+0.86%) |
Jul 29, 2005 | 31.22 | 31.83 | 31.05 | 31.27 | 326,171 | -0.41(-1.29%) |
Jul 28, 2005 | 31.01 | 31.89 | 31.01 | 31.68 | 636,046 | +0.85(+2.75%) |
Jul 27, 2005 | 27.75 | 31.30 | 27.64 | 30.83 | 1,022,624 | +4.80(+18.43%) |
Jul 26, 2005 | 25.83 | 26.52 | 25.83 | 26.03 | 198,618 | +0.26(+1.01%) |
Jul 25, 2005 | 26.79 | 26.89 | 25.75 | 25.77 | 119,097 | -1.02(-3.81%) |
Jul 22, 2005 | 26.32 | 26.79 | 26.08 | 26.79 | 123,141 | +0.67(+2.56%) |
Jul 21, 2005 | 26.26 | 26.66 | 26.09 | 26.12 | 161,125 | -0.20(-0.77%) |
Jul 20, 2005 | 25.46 | 26.36 | 25.46 | 26.33 | 141,152 | +0.78(+3.07%) |
Jul 19, 2005 | 25.18 | 25.64 | 25.18 | 25.55 | 184,038 | +0.55(+2.22%) |
Jul 18, 2005 | 25.22 | 25.30 | 24.99 | 24.99 | 189,429 | -0.27(-1.07%) |
Jul 15, 2005 | 25.17 | 25.48 | 25.00 | 25.26 | 268,827 | +0.09(+0.36%) |
Jul 14, 2005 | 25.77 | 26.07 | 25.09 | 25.17 | 289,535 | -0.58(-2.25%) |
Jul 13, 2005 | 26.43 | 26.48 | 25.59 | 25.75 | 260,985 | -0.67(-2.53%) |
Jul 12, 2005 | 26.56 | 26.72 | 26.28 | 26.42 | 163,085 | -0.12(-0.46%) |
Jul 11, 2005 | 26.37 | 27.48 | 26.29 | 26.54 | 358,151 | +0.14(+0.53%) |
Jul 08, 2005 | 25.28 | 26.55 | 25.28 | 26.40 | 178,646 | +1.12(+4.42%) |
Jul 07, 2005 | 25.26 | 25.30 | 24.21 | 25.28 | 289,780 | -0.15(-0.58%) |
Jul 06, 2005 | 25.63 | 25.71 | 25.30 | 25.43 | 182,690 | -0.20(-0.80%) |
Jul 05, 2005 | 24.84 | 25.63 | 24.66 | 25.63 | 165,413 | +0.76(+3.05%) |