Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.88 | 31.54 | 30.75 | 31.36 | 365,600 | +0.45(+1.46%) |
Sep 29, 2005 | 30.55 | 30.94 | 30.52 | 30.91 | 900,100 | +0.32(+1.05%) |
Sep 28, 2005 | 30.80 | 31.08 | 30.28 | 30.59 | 440,800 | -0.09(-0.29%) |
Sep 27, 2005 | 30.94 | 30.99 | 30.52 | 30.68 | 367,100 | -0.26(-0.84%) |
Sep 26, 2005 | 31.09 | 31.23 | 30.85 | 30.94 | 582,600 | +0.25(+0.81%) |
Sep 23, 2005 | 30.71 | 30.79 | 30.52 | 30.69 | 361,000 | -0.03(-0.10%) |
Sep 22, 2005 | 31.85 | 31.88 | 30.61 | 30.72 | 704,300 | -0.21(-0.68%) |
Sep 21, 2005 | 30.97 | 32.00 | 30.68 | 30.93 | 644,600 | -0.29(-0.93%) |
Sep 20, 2005 | 31.40 | 31.85 | 31.08 | 31.22 | 901,100 | +0.04(+0.13%) |
Sep 19, 2005 | 31.02 | 31.27 | 31.00 | 31.18 | 485,300 | +0.02(+0.06%) |
Sep 16, 2005 | 31.29 | 31.29 | 30.80 | 31.16 | 932,200 | -0.03(-0.10%) |
Sep 15, 2005 | 31.18 | 31.53 | 31.02 | 31.19 | 389,800 | -0.06(-0.19%) |
Sep 14, 2005 | 31.47 | 31.53 | 31.07 | 31.25 | 410,400 | -0.23(-0.73%) |
Sep 13, 2005 | 31.75 | 31.75 | 31.20 | 31.48 | 493,500 | -0.31(-0.98%) |
Sep 12, 2005 | 31.50 | 31.92 | 31.37 | 31.79 | 489,400 | +0.01(+0.03%) |
Sep 09, 2005 | 31.51 | 32.04 | 31.35 | 31.78 | 895,700 | +0.17(+0.54%) |
Sep 08, 2005 | 30.48 | 32.07 | 30.46 | 31.61 | 1,668,000 | +1.49(+4.95%) |
Sep 07, 2005 | 30.20 | 30.24 | 29.84 | 30.12 | 795,600 | -0.12(-0.40%) |
Sep 06, 2005 | 30.07 | 30.27 | 29.91 | 30.24 | 598,400 | +0.25(+0.83%) |
Sep 02, 2005 | 29.95 | 30.10 | 29.90 | 29.99 | 231,500 | +0.09(+0.30%) |
Sep 01, 2005 | 29.85 | 29.99 | 29.68 | 29.90 | 315,100 | +0.08(+0.27%) |
Aug 31, 2005 | 29.36 | 29.89 | 29.29 | 29.82 | 367,900 | +0.48(+1.64%) |
Aug 30, 2005 | 29.50 | 29.59 | 29.13 | 29.34 | 369,800 | -0.24(-0.81%) |
Aug 29, 2005 | 29.30 | 29.70 | 29.25 | 29.58 | 412,100 | +0.19(+0.65%) |
Aug 26, 2005 | 29.60 | 29.63 | 29.15 | 29.39 | 408,900 | -0.28(-0.94%) |
Aug 25, 2005 | 29.63 | 29.84 | 29.41 | 29.67 | 425,000 | +0.05(+0.17%) |
Aug 24, 2005 | 29.90 | 30.24 | 29.33 | 29.62 | 520,800 | -0.06(-0.20%) |
Aug 23, 2005 | 29.47 | 29.75 | 29.46 | 29.68 | 471,600 | +0.26(+0.88%) |
Aug 22, 2005 | 28.85 | 29.44 | 28.85 | 29.42 | 427,300 | +0.67(+2.33%) |
Aug 19, 2005 | 28.82 | 28.90 | 28.65 | 28.75 | 307,400 | -0.01(-0.03%) |
Aug 18, 2005 | 28.70 | 28.97 | 28.53 | 28.76 | 478,100 | +0.02(+0.07%) |
Aug 17, 2005 | 28.95 | 29.05 | 28.74 | 28.74 | 468,800 | -0.06(-0.21%) |
Aug 16, 2005 | 29.10 | 29.13 | 28.72 | 28.80 | 757,900 | -0.31(-1.06%) |
Aug 15, 2005 | 28.46 | 29.29 | 28.45 | 29.11 | 741,000 | +0.62(+2.18%) |
Aug 12, 2005 | 28.74 | 28.74 | 28.24 | 28.49 | 499,300 | -0.42(-1.45%) |
Aug 11, 2005 | 28.05 | 28.96 | 28.00 | 28.91 | 780,500 | +0.39(+1.37%) |
Aug 10, 2005 | 29.58 | 29.60 | 28.33 | 28.52 | 1,062,300 | -1.14(-3.84%) |
Aug 09, 2005 | 29.35 | 29.94 | 29.35 | 29.66 | 505,300 | +0.39(+1.33%) |
Aug 08, 2005 | 29.73 | 29.82 | 29.21 | 29.27 | 327,100 | -0.46(-1.55%) |
Aug 05, 2005 | 29.70 | 29.97 | 29.65 | 29.73 | 414,300 | -0.17(-0.57%) |
Aug 04, 2005 | 30.12 | 30.16 | 29.67 | 29.90 | 476,900 | -0.32(-1.06%) |
Aug 03, 2005 | 30.30 | 30.42 | 29.93 | 30.22 | 396,500 | -0.30(-0.98%) |
Aug 02, 2005 | 30.20 | 30.79 | 30.12 | 30.52 | 524,000 | +0.37(+1.23%) |
Aug 01, 2005 | 29.07 | 30.37 | 29.07 | 30.15 | 380,500 | +0.13(+0.43%) |
Jul 29, 2005 | 29.90 | 30.28 | 29.77 | 30.02 | 476,300 | -0.16(-0.53%) |
Jul 28, 2005 | 29.83 | 30.32 | 29.83 | 30.18 | 558,800 | +0.17(+0.57%) |
Jul 27, 2005 | 29.50 | 30.29 | 29.50 | 30.01 | 608,500 | +0.26(+0.87%) |
Jul 26, 2005 | 29.60 | 30.00 | 29.30 | 29.75 | 467,800 | +0.33(+1.12%) |
Jul 25, 2005 | 29.05 | 29.68 | 29.02 | 29.42 | 378,100 | +0.29(+1.00%) |
Jul 22, 2005 | 29.10 | 29.49 | 28.97 | 29.13 | 599,600 | -0.03(-0.10%) |
Jul 21, 2005 | 29.44 | 29.50 | 29.03 | 29.16 | 598,000 | -0.33(-1.12%) |
Jul 20, 2005 | 29.01 | 29.67 | 28.92 | 29.49 | 296,700 | +0.10(+0.34%) |
Jul 19, 2005 | 28.90 | 29.49 | 28.82 | 29.39 | 285,500 | +0.49(+1.70%) |
Jul 18, 2005 | 28.60 | 28.98 | 28.53 | 28.90 | 325,000 | +0.17(+0.59%) |
Jul 15, 2005 | 28.80 | 28.92 | 28.44 | 28.73 | 273,700 | -0.37(-1.27%) |
Jul 14, 2005 | 28.72 | 29.31 | 28.60 | 29.10 | 435,400 | +0.48(+1.68%) |
Jul 13, 2005 | 28.79 | 28.86 | 28.50 | 28.62 | 404,800 | -0.18(-0.62%) |
Jul 12, 2005 | 28.36 | 28.86 | 28.19 | 28.80 | 480,800 | +0.52(+1.84%) |
Jul 11, 2005 | 27.82 | 28.33 | 27.82 | 28.28 | 611,600 | +0.48(+1.73%) |
Jul 08, 2005 | 27.72 | 27.86 | 27.51 | 27.80 | 504,800 | +0.15(+0.54%) |
Jul 07, 2005 | 27.62 | 27.75 | 27.42 | 27.65 | 639,200 | -0.17(-0.61%) |
Jul 06, 2005 | 27.79 | 28.16 | 27.70 | 27.82 | 847,100 | -0.05(-0.18%) |
Jul 05, 2005 | 27.41 | 28.07 | 27.35 | 27.87 | 429,600 | +0.46(+1.68%) |