Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.48 | 29.64 | 29.04 | 29.64 | 511,987 | -0.05(-0.17%) |
Sep 29, 2005 | 29.72 | 29.77 | 29.32 | 29.69 | 999,807 | -0.08(-0.28%) |
Sep 28, 2005 | 29.69 | 29.94 | 29.44 | 29.77 | 913,867 | +0.17(+0.57%) |
Sep 27, 2005 | 29.37 | 29.62 | 29.15 | 29.60 | 1,158,720 | +0.30(+1.01%) |
Sep 26, 2005 | 29.04 | 29.31 | 28.81 | 29.31 | 1,298,182 | +0.33(+1.14%) |
Sep 23, 2005 | 28.67 | 28.98 | 27.97 | 28.98 | 855,512 | +0.79(+2.80%) |
Sep 22, 2005 | 28.16 | 28.22 | 27.80 | 28.19 | 358,733 | -0.01(-0.03%) |
Sep 21, 2005 | 28.45 | 28.68 | 28.12 | 28.20 | 321,598 | -0.54(-1.89%) |
Sep 20, 2005 | 28.55 | 28.84 | 28.42 | 28.74 | 489,824 | +0.20(+0.71%) |
Sep 19, 2005 | 29.27 | 29.27 | 28.50 | 28.54 | 453,632 | -0.81(-2.77%) |
Sep 16, 2005 | 28.94 | 29.37 | 28.78 | 29.35 | 799,634 | +0.57(+1.97%) |
Sep 15, 2005 | 28.84 | 28.96 | 28.50 | 28.78 | 488,527 | -0.02(-0.06%) |
Sep 14, 2005 | 28.71 | 28.87 | 28.66 | 28.80 | 1,033,170 | +0.10(+0.35%) |
Sep 13, 2005 | 28.58 | 28.89 | 28.42 | 28.70 | 518,353 | -0.08(-0.29%) |
Sep 12, 2005 | 28.79 | 28.88 | 28.68 | 28.78 | 677,266 | -0.15(-0.53%) |
Sep 09, 2005 | 28.69 | 28.93 | 28.42 | 28.93 | 446,913 | +0.31(+1.10%) |
Sep 08, 2005 | 28.34 | 28.77 | 28.33 | 28.62 | 1,410,175 | +0.16(+0.57%) |
Sep 07, 2005 | 28.20 | 28.62 | 28.03 | 28.46 | 1,060,755 | +0.30(+1.05%) |
Sep 06, 2005 | 28.54 | 28.54 | 28.06 | 28.16 | 639,188 | -0.21(-0.75%) |
Sep 02, 2005 | 28.20 | 28.76 | 28.06 | 28.37 | 731,730 | +0.23(+0.81%) |
Sep 01, 2005 | 28.06 | 28.27 | 27.89 | 28.15 | 637,066 | +0.12(+0.42%) |
Aug 31, 2005 | 28.15 | 28.29 | 27.76 | 28.03 | 784,426 | -0.05(-0.18%) |
Aug 30, 2005 | 28.42 | 28.49 | 27.74 | 28.08 | 878,029 | -0.31(-1.08%) |
Aug 29, 2005 | 28.38 | 28.52 | 27.96 | 28.38 | 1,017,137 | +0.06(+0.21%) |
Aug 26, 2005 | 28.50 | 28.50 | 28.18 | 28.32 | 700,254 | -0.31(-1.10%) |
Aug 25, 2005 | 28.63 | 28.71 | 28.45 | 28.64 | 405,416 | -0.03(-0.12%) |
Aug 24, 2005 | 28.61 | 29.06 | 28.61 | 28.67 | 594,626 | +0.08(+0.30%) |
Aug 23, 2005 | 28.37 | 28.71 | 28.32 | 28.59 | 662,176 | +0.22(+0.78%) |
Aug 22, 2005 | 28.56 | 28.71 | 28.28 | 28.37 | 416,262 | -0.20(-0.71%) |
Aug 19, 2005 | 28.78 | 28.80 | 28.48 | 28.57 | 522,479 | -0.04(-0.15%) |
Aug 18, 2005 | 28.57 | 28.68 | 28.42 | 28.61 | 585,195 | +0.07(+0.24%) |
Aug 17, 2005 | 28.65 | 29.02 | 28.34 | 28.54 | 859,403 | -0.14(-0.47%) |
Aug 16, 2005 | 28.97 | 29.05 | 28.60 | 28.68 | 977,644 | -0.40(-1.37%) |
Aug 15, 2005 | 29.04 | 29.18 | 28.95 | 29.08 | 924,595 | +0.16(+0.56%) |
Aug 12, 2005 | 28.77 | 29.07 | 28.70 | 28.92 | 1,016,901 | +0.09(+0.32%) |
Aug 11, 2005 | 28.25 | 29.01 | 28.08 | 28.82 | 1,482,441 | +0.59(+2.10%) |
Aug 10, 2005 | 30.24 | 30.50 | 27.65 | 28.23 | 3,968,108 | -1.94(-6.44%) |
Aug 09, 2005 | 30.17 | 30.50 | 29.77 | 30.17 | 1,051,442 | +0.14(+0.48%) |
Aug 08, 2005 | 30.29 | 30.56 | 29.69 | 30.03 | 1,022,913 | -0.30(-0.98%) |
Aug 05, 2005 | 30.83 | 31.00 | 30.33 | 30.33 | 798,808 | -0.47(-1.52%) |
Aug 04, 2005 | 30.77 | 31.11 | 30.77 | 30.79 | 735,503 | +0.03(+0.08%) |
Aug 03, 2005 | 30.91 | 30.94 | 30.62 | 30.77 | 438,896 | -0.21(-0.68%) |
Aug 02, 2005 | 30.93 | 31.05 | 30.81 | 30.98 | 859,285 | +0.10(+0.33%) |
Aug 01, 2005 | 30.80 | 31.03 | 30.72 | 30.88 | 635,769 | +0.00(+0.00%) |
Jul 29, 2005 | 31.03 | 31.03 | 30.79 | 30.88 | 1,085,866 | -0.08(-0.25%) |
Jul 28, 2005 | 31.03 | 31.17 | 30.81 | 30.95 | 1,485,742 | +0.03(+0.08%) |
Jul 27, 2005 | 31.06 | 31.06 | 30.80 | 30.93 | 1,121,468 | -0.06(-0.19%) |
Jul 26, 2005 | 30.90 | 31.17 | 30.78 | 30.99 | 1,053,800 | +0.20(+0.66%) |
Jul 25, 2005 | 30.92 | 30.96 | 30.66 | 30.78 | 1,107,203 | -0.15(-0.49%) |
Jul 22, 2005 | 30.92 | 31.17 | 30.54 | 30.94 | 741,043 | -0.15(-0.49%) |
Jul 21, 2005 | 31.47 | 31.60 | 29.85 | 31.09 | 1,293,231 | -0.77(-2.42%) |
Jul 20, 2005 | 30.71 | 32.29 | 30.52 | 31.86 | 1,866,873 | +0.99(+3.22%) |
Jul 19, 2005 | 30.86 | 31.01 | 30.59 | 30.87 | 480,275 | +0.00(+0.00%) |
Jul 18, 2005 | 31.22 | 31.41 | 30.53 | 30.87 | 593,801 | -0.42(-1.33%) |
Jul 15, 2005 | 31.18 | 31.40 | 30.95 | 31.28 | 282,459 | +0.03(+0.11%) |
Jul 14, 2005 | 31.39 | 31.48 | 31.08 | 31.25 | 494,893 | +0.00(+0.00%) |
Jul 13, 2005 | 31.22 | 31.29 | 30.94 | 31.25 | 753,422 | -0.05(-0.16%) |
Jul 12, 2005 | 31.00 | 31.41 | 30.83 | 31.30 | 760,848 | +0.24(+0.76%) |
Jul 11, 2005 | 30.76 | 31.28 | 30.68 | 31.06 | 578,594 | +0.31(+0.99%) |
Jul 08, 2005 | 30.36 | 30.78 | 30.27 | 30.76 | 419,799 | +0.39(+1.28%) |
Jul 07, 2005 | 29.91 | 30.39 | 29.52 | 30.37 | 499,137 | +0.08(+0.25%) |
Jul 06, 2005 | 30.58 | 30.61 | 30.13 | 30.29 | 568,691 | -0.23(-0.75%) |
Jul 05, 2005 | 30.39 | 30.71 | 30.16 | 30.52 | 547,118 | -0.03(-0.08%) |