Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.37 | 29.79 | 29.17 | 29.59 | 865,906 | +0.32(+1.09%) |
Sep 29, 2005 | 29.42 | 29.55 | 29.07 | 29.27 | 1,558,964 | -0.17(-0.58%) |
Sep 28, 2005 | 29.01 | 29.90 | 28.30 | 29.44 | 2,345,193 | -0.57(-1.90%) |
Sep 27, 2005 | 30.66 | 30.66 | 29.63 | 30.01 | 238,156 | -0.57(-1.86%) |
Sep 26, 2005 | 30.63 | 30.83 | 30.26 | 30.58 | 180,658 | -0.05(-0.16%) |
Sep 23, 2005 | 30.63 | 30.70 | 29.50 | 30.63 | 114,001 | +0.52(+1.73%) |
Sep 22, 2005 | 30.11 | 30.27 | 29.71 | 30.11 | 162,447 | +0.00(+0.00%) |
Sep 21, 2005 | 31.22 | 31.22 | 29.56 | 30.11 | 393,871 | -1.05(-3.37%) |
Sep 20, 2005 | 31.58 | 31.95 | 30.74 | 31.16 | 197,500 | -0.31(-0.99%) |
Sep 19, 2005 | 31.90 | 31.97 | 31.35 | 31.47 | 397,152 | -0.40(-1.26%) |
Sep 16, 2005 | 31.50 | 31.87 | 31.25 | 31.87 | 398,597 | +0.43(+1.37%) |
Sep 15, 2005 | 31.00 | 31.49 | 30.85 | 31.44 | 291,810 | +0.43(+1.39%) |
Sep 14, 2005 | 30.76 | 31.42 | 30.64 | 31.01 | 587,800 | +0.31(+1.01%) |
Sep 13, 2005 | 30.45 | 30.93 | 30.28 | 30.70 | 340,405 | +0.29(+0.95%) |
Sep 12, 2005 | 29.66 | 30.80 | 29.28 | 30.41 | 240,505 | +0.69(+2.32%) |
Sep 09, 2005 | 29.75 | 30.20 | 29.63 | 29.72 | 251,044 | +0.07(+0.24%) |
Sep 08, 2005 | 29.05 | 29.73 | 29.05 | 29.65 | 276,871 | +0.32(+1.09%) |
Sep 07, 2005 | 28.83 | 29.35 | 28.83 | 29.33 | 204,001 | +0.39(+1.35%) |
Sep 06, 2005 | 28.49 | 29.00 | 28.49 | 28.94 | 242,658 | +0.42(+1.47%) |
Sep 02, 2005 | 28.30 | 29.00 | 28.30 | 28.52 | 112,570 | +0.23(+0.81%) |
Sep 01, 2005 | 28.02 | 28.45 | 27.95 | 28.29 | 232,267 | +0.27(+0.96%) |
Aug 31, 2005 | 28.42 | 28.42 | 27.79 | 28.02 | 447,139 | -0.40(-1.41%) |
Aug 30, 2005 | 28.71 | 28.79 | 28.13 | 28.42 | 182,784 | -0.33(-1.15%) |
Aug 29, 2005 | 28.00 | 28.95 | 27.83 | 28.75 | 269,377 | +0.65(+2.31%) |
Aug 26, 2005 | 27.94 | 28.19 | 27.68 | 28.10 | 333,755 | +0.18(+0.64%) |
Aug 25, 2005 | 28.43 | 28.47 | 27.63 | 27.92 | 441,459 | -0.46(-1.62%) |
Aug 24, 2005 | 28.38 | 28.84 | 28.06 | 28.38 | 223,318 | -0.02(-0.07%) |
Aug 23, 2005 | 29.25 | 29.31 | 28.27 | 28.40 | 269,571 | -0.73(-2.51%) |
Aug 22, 2005 | 29.06 | 29.16 | 28.86 | 29.13 | 164,492 | +0.12(+0.41%) |
Aug 19, 2005 | 28.93 | 29.20 | 28.93 | 29.01 | 178,594 | -0.08(-0.28%) |
Aug 18, 2005 | 29.42 | 29.42 | 28.88 | 29.09 | 241,937 | -0.27(-0.92%) |
Aug 17, 2005 | 29.60 | 29.78 | 28.87 | 29.36 | 291,862 | -0.38(-1.28%) |
Aug 16, 2005 | 29.98 | 30.00 | 29.61 | 29.74 | 161,894 | -0.34(-1.13%) |
Aug 15, 2005 | 29.94 | 30.29 | 29.57 | 30.08 | 303,905 | +0.08(+0.27%) |
Aug 12, 2005 | 29.81 | 30.08 | 29.25 | 30.00 | 331,646 | +0.04(+0.13%) |
Aug 11, 2005 | 28.99 | 30.00 | 28.76 | 29.96 | 279,527 | +0.92(+3.17%) |
Aug 10, 2005 | 29.37 | 29.50 | 28.75 | 29.04 | 333,662 | -0.12(-0.41%) |
Aug 09, 2005 | 29.23 | 29.50 | 28.70 | 29.16 | 357,682 | -0.08(-0.27%) |
Aug 08, 2005 | 29.22 | 29.69 | 28.88 | 29.24 | 251,517 | -0.02(-0.07%) |
Aug 05, 2005 | 29.70 | 29.70 | 29.12 | 29.26 | 206,675 | -0.26(-0.88%) |
Aug 04, 2005 | 30.10 | 30.10 | 29.23 | 29.52 | 207,748 | -0.72(-2.38%) |
Aug 03, 2005 | 29.54 | 30.30 | 29.29 | 30.24 | 561,941 | +0.79(+2.68%) |
Aug 02, 2005 | 29.10 | 29.45 | 28.55 | 29.45 | 192,342 | +0.38(+1.31%) |
Aug 01, 2005 | 29.47 | 29.81 | 28.75 | 29.07 | 182,675 | -0.34(-1.17%) |
Jul 29, 2005 | 28.94 | 29.52 | 28.78 | 29.41 | 213,163 | +0.54(+1.89%) |
Jul 28, 2005 | 28.70 | 28.90 | 28.21 | 28.87 | 595,173 | +0.22(+0.77%) |
Jul 27, 2005 | 26.50 | 31.20 | 25.64 | 28.65 | 1,363,374 | +1.95(+7.30%) |
Jul 26, 2005 | 26.89 | 27.21 | 26.49 | 26.70 | 203,071 | -0.26(-0.96%) |
Jul 25, 2005 | 27.19 | 27.50 | 26.73 | 26.96 | 134,566 | -0.24(-0.88%) |
Jul 22, 2005 | 27.47 | 27.60 | 26.55 | 27.20 | 243,577 | -0.18(-0.66%) |
Jul 21, 2005 | 28.21 | 28.22 | 27.14 | 27.38 | 222,600 | -0.82(-2.91%) |
Jul 20, 2005 | 28.27 | 28.30 | 27.66 | 28.20 | 326,049 | -0.05(-0.18%) |
Jul 19, 2005 | 28.27 | 28.52 | 28.14 | 28.25 | 330,831 | +0.07(+0.25%) |
Jul 18, 2005 | 27.75 | 28.37 | 27.70 | 28.18 | 318,136 | +0.23(+0.84%) |
Jul 15, 2005 | 27.50 | 28.09 | 27.38 | 27.95 | 147,194 | +0.21(+0.74%) |
Jul 14, 2005 | 28.05 | 28.23 | 27.49 | 27.74 | 138,011 | -0.22(-0.79%) |
Jul 13, 2005 | 28.64 | 28.82 | 27.69 | 27.96 | 402,085 | -0.61(-2.14%) |
Jul 12, 2005 | 28.67 | 28.67 | 28.16 | 28.57 | 231,395 | -0.13(-0.45%) |
Jul 11, 2005 | 28.72 | 28.87 | 28.55 | 28.70 | 239,125 | -0.05(-0.17%) |
Jul 08, 2005 | 28.89 | 29.00 | 28.63 | 28.75 | 231,373 | -0.11(-0.38%) |
Jul 07, 2005 | 28.63 | 29.14 | 28.38 | 28.86 | 262,267 | -0.08(-0.28%) |
Jul 06, 2005 | 29.28 | 29.34 | 28.69 | 28.94 | 266,544 | -0.34(-1.16%) |
Jul 05, 2005 | 28.82 | 29.30 | 28.50 | 29.28 | 256,100 | +0.40(+1.39%) |