Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.13 | 27.13 | 27.13 | 27.13 | 484 | -0.37(-1.36%) |
Sep 29, 2005 | 27.13 | 27.50 | 27.13 | 27.50 | 2,126 | +0.42(+1.54%) |
Sep 28, 2005 | 27.25 | 27.63 | 27.02 | 27.08 | 18,962 | -0.47(-1.70%) |
Sep 27, 2005 | 27.43 | 27.64 | 27.34 | 27.55 | 1,617 | -0.40(-1.43%) |
Sep 26, 2005 | 27.90 | 27.95 | 27.86 | 27.95 | 805 | +0.24(+0.88%) |
Sep 23, 2005 | 27.71 | 27.71 | 27.56 | 27.71 | 1,509 | -0.33(-1.18%) |
Sep 22, 2005 | 27.82 | 28.05 | 27.82 | 28.04 | 4,090 | -0.08(-0.28%) |
Sep 21, 2005 | 28.13 | 28.13 | 28.07 | 28.12 | 1,624 | -0.36(-1.25%) |
Sep 20, 2005 | 28.68 | 28.69 | 28.12 | 28.47 | 1,038 | -0.21(-0.73%) |
Sep 19, 2005 | 29.28 | 29.28 | 28.53 | 28.68 | 2,655 | +0.35(+1.23%) |
Sep 16, 2005 | 28.34 | 28.37 | 28.33 | 28.33 | 2,069 | -0.11(-0.40%) |
Sep 15, 2005 | 28.68 | 28.68 | 28.34 | 28.45 | 3,220 | -0.17(-0.61%) |
Sep 14, 2005 | 29.28 | 29.28 | 28.62 | 28.62 | 1,610 | +0.58(+2.08%) |
Sep 13, 2005 | 28.04 | 28.04 | 28.04 | 28.04 | 231 | -0.03(-0.09%) |
Sep 12, 2005 | 28.34 | 28.34 | 28.06 | 28.06 | 4,054 | -0.09(-0.31%) |
Sep 09, 2005 | 28.12 | 28.43 | 28.06 | 28.15 | 5,419 | -0.32(-1.13%) |
Sep 08, 2005 | 28.06 | 28.47 | 28.06 | 28.47 | 345 | +0.30(+1.08%) |
Sep 07, 2005 | 28.21 | 28.21 | 28.17 | 28.17 | 356 | +0.01(+0.03%) |
Sep 06, 2005 | 28.69 | 28.69 | 28.06 | 28.16 | 2,133 | -0.53(-1.85%) |
Sep 02, 2005 | 28.69 | 28.69 | 28.69 | 28.69 | 992 | -0.13(-0.45%) |
Sep 01, 2005 | 29.52 | 29.52 | 28.69 | 28.82 | 9,868 | -0.32(-1.09%) |
Aug 31, 2005 | 29.02 | 30.07 | 28.74 | 29.14 | 6,329 | +0.11(+0.37%) |
Aug 30, 2005 | 29.56 | 29.56 | 28.78 | 29.03 | 12,892 | -0.54(-1.82%) |
Aug 29, 2005 | 28.78 | 29.57 | 28.78 | 29.57 | 5,993 | +0.70(+2.44%) |
Aug 26, 2005 | 28.73 | 28.86 | 28.73 | 28.86 | 913 | -0.17(-0.60%) |
Aug 25, 2005 | 28.98 | 29.65 | 28.76 | 29.04 | 5,954 | -0.35(-1.18%) |
Aug 24, 2005 | 30.14 | 30.14 | 28.73 | 29.39 | 11,374 | -0.25(-0.85%) |
Aug 23, 2005 | 30.13 | 30.13 | 29.64 | 29.64 | 1,629 | -0.57(-1.87%) |
Aug 22, 2005 | 30.21 | 30.29 | 29.13 | 30.20 | 5,729 | +0.08(+0.28%) |
Aug 19, 2005 | 29.78 | 30.15 | 29.31 | 30.12 | 3,922 | +0.56(+1.89%) |
Aug 18, 2005 | 29.13 | 29.56 | 28.67 | 29.56 | 7,421 | +0.86(+3.00%) |
Aug 17, 2005 | 28.62 | 29.13 | 28.62 | 28.70 | 1,840 | +0.08(+0.27%) |
Aug 16, 2005 | 29.56 | 29.99 | 28.62 | 28.62 | 3,772 | -0.76(-2.60%) |
Aug 15, 2005 | 29.31 | 29.99 | 29.13 | 29.39 | 6,411 | +0.42(+1.44%) |
Aug 12, 2005 | 28.75 | 29.46 | 28.65 | 28.97 | 2,777 | +0.10(+0.36%) |
Aug 11, 2005 | 28.65 | 28.86 | 28.65 | 28.86 | 3,592 | +0.00(+0.00%) |
Aug 10, 2005 | 29.00 | 29.14 | 28.65 | 28.86 | 3,389 | +0.22(+0.76%) |
Aug 09, 2005 | 28.65 | 28.69 | 28.65 | 28.65 | 4,025 | +0.00(+0.00%) |
Aug 08, 2005 | 29.11 | 29.11 | 28.65 | 28.65 | 5,096 | +0.00(+0.00%) |
Aug 05, 2005 | 28.69 | 28.72 | 28.65 | 28.65 | 3,096 | -0.37(-1.29%) |
Aug 04, 2005 | 28.65 | 29.03 | 28.62 | 29.02 | 5,515 | +0.34(+1.18%) |
Aug 03, 2005 | 28.33 | 28.95 | 28.33 | 28.68 | 18,850 | +0.08(+0.27%) |
Aug 02, 2005 | 29.99 | 29.99 | 28.52 | 28.60 | 22,034 | -0.33(-1.14%) |
Aug 01, 2005 | 29.04 | 29.12 | 28.26 | 28.93 | 5,632 | +0.22(+0.76%) |
Jul 29, 2005 | 28.89 | 29.04 | 28.69 | 28.72 | 2,951 | -0.17(-0.60%) |
Jul 28, 2005 | 28.24 | 29.11 | 28.24 | 28.89 | 7,653 | +0.91(+3.26%) |
Jul 27, 2005 | 27.67 | 28.06 | 27.66 | 27.98 | 13,354 | +0.00(+0.00%) |
Jul 26, 2005 | 27.98 | 27.98 | 27.54 | 27.98 | 1,142 | +0.40(+1.45%) |
Jul 25, 2005 | 28.26 | 28.26 | 27.58 | 27.58 | 2,845 | -0.14(-0.50%) |
Jul 22, 2005 | 27.46 | 27.72 | 27.43 | 27.72 | 7,575 | -0.45(-1.60%) |
Jul 21, 2005 | 28.17 | 28.17 | 27.39 | 28.17 | 10,312 | +0.30(+1.09%) |
Jul 20, 2005 | 28.00 | 28.06 | 27.86 | 27.86 | 3,306 | +0.04(+0.16%) |
Jul 19, 2005 | 28.25 | 28.26 | 27.82 | 27.82 | 3,910 | -0.13(-0.47%) |
Jul 18, 2005 | 27.98 | 28.43 | 27.95 | 27.95 | 7,316 | -0.14(-0.50%) |
Jul 15, 2005 | 28.48 | 28.90 | 28.09 | 28.09 | 7,253 | -0.81(-2.80%) |
Jul 14, 2005 | 29.30 | 29.30 | 28.86 | 28.90 | 11,335 | -0.40(-1.36%) |
Jul 13, 2005 | 29.19 | 29.99 | 28.54 | 29.30 | 21,713 | -0.29(-0.97%) |
Jul 12, 2005 | 30.57 | 30.57 | 29.59 | 29.59 | 15,754 | -0.84(-2.77%) |
Jul 11, 2005 | 29.56 | 30.59 | 29.56 | 30.43 | 30,534 | +1.10(+3.73%) |
Jul 08, 2005 | 27.69 | 29.35 | 27.36 | 29.33 | 14,835 | +1.48(+5.31%) |
Jul 07, 2005 | 28.13 | 28.13 | 27.61 | 27.86 | 26,919 | -0.03(-0.12%) |
Jul 06, 2005 | 28.18 | 28.18 | 27.78 | 27.89 | 19,862 | -0.15(-0.53%) |
Jul 05, 2005 | 27.96 | 28.56 | 27.73 | 28.04 | 62,455 | +1.40(+5.25%) |