Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 33.72 | 33.80 | 33.38 | 33.72 | 103,124 | +0.17(+0.51%) |
Sep 29, 2005 | 33.14 | 33.73 | 32.08 | 33.55 | 85,618 | +0.14(+0.41%) |
Sep 28, 2005 | 32.79 | 33.80 | 32.64 | 33.41 | 260,974 | +0.97(+3.00%) |
Sep 27, 2005 | 32.96 | 33.00 | 32.36 | 32.44 | 149,611 | -0.57(-1.73%) |
Sep 26, 2005 | 32.93 | 33.25 | 32.65 | 33.01 | 115,040 | +0.07(+0.23%) |
Sep 23, 2005 | 32.93 | 33.31 | 32.02 | 32.93 | 296,281 | +1.29(+4.08%) |
Sep 22, 2005 | 31.74 | 31.78 | 31.12 | 31.64 | 102,683 | +0.01(+0.02%) |
Sep 21, 2005 | 31.07 | 31.98 | 31.07 | 31.64 | 96,063 | +0.76(+2.47%) |
Sep 20, 2005 | 31.11 | 31.17 | 30.80 | 30.87 | 73,702 | -0.06(-0.20%) |
Sep 19, 2005 | 30.69 | 30.97 | 30.62 | 30.94 | 80,322 | +0.22(+0.73%) |
Sep 16, 2005 | 30.49 | 30.75 | 30.49 | 30.71 | 22,213 | +0.29(+0.94%) |
Sep 15, 2005 | 29.96 | 30.45 | 29.92 | 30.43 | 51,930 | +0.71(+2.40%) |
Sep 14, 2005 | 29.76 | 29.90 | 29.49 | 29.71 | 50,164 | -0.05(-0.16%) |
Sep 13, 2005 | 30.05 | 30.05 | 29.58 | 29.76 | 78,557 | -0.13(-0.43%) |
Sep 12, 2005 | 30.01 | 30.25 | 29.79 | 29.89 | 113,863 | -0.12(-0.41%) |
Sep 09, 2005 | 29.37 | 30.01 | 29.37 | 30.01 | 68,847 | +0.65(+2.20%) |
Sep 08, 2005 | 29.47 | 29.47 | 29.32 | 29.37 | 78,115 | +0.03(+0.09%) |
Sep 07, 2005 | 29.21 | 29.34 | 29.18 | 29.34 | 60,903 | +0.20(+0.70%) |
Sep 06, 2005 | 28.82 | 29.19 | 28.69 | 29.13 | 74,732 | +0.45(+1.56%) |
Sep 02, 2005 | 28.24 | 28.70 | 28.24 | 28.69 | 73,996 | +0.61(+2.18%) |
Sep 01, 2005 | 28.14 | 28.33 | 28.01 | 28.07 | 65,905 | -0.10(-0.36%) |
Aug 31, 2005 | 27.80 | 28.20 | 27.80 | 28.18 | 82,970 | +0.77(+2.83%) |
Aug 30, 2005 | 27.46 | 27.65 | 27.33 | 27.40 | 56,784 | +0.10(+0.37%) |
Aug 29, 2005 | 26.71 | 27.42 | 26.59 | 27.30 | 60,903 | +0.58(+2.19%) |
Aug 26, 2005 | 27.45 | 27.56 | 26.51 | 26.71 | 515,917 | -1.32(-4.70%) |
Aug 25, 2005 | 27.58 | 28.10 | 27.46 | 28.03 | 54,872 | +0.65(+2.38%) |
Aug 24, 2005 | 27.46 | 27.60 | 27.33 | 27.38 | 36,042 | -0.08(-0.30%) |
Aug 23, 2005 | 28.14 | 28.14 | 27.27 | 27.46 | 156,231 | -0.88(-3.12%) |
Aug 22, 2005 | 27.67 | 28.46 | 27.63 | 28.35 | 127,692 | +1.36(+5.04%) |
Aug 19, 2005 | 27.81 | 27.92 | 26.25 | 26.99 | 233,023 | -0.41(-1.51%) |
Aug 18, 2005 | 28.47 | 28.47 | 27.19 | 27.40 | 156,084 | -1.07(-3.75%) |
Aug 17, 2005 | 28.24 | 28.55 | 28.16 | 28.47 | 60,462 | +0.24(+0.84%) |
Aug 16, 2005 | 28.82 | 28.82 | 28.11 | 28.23 | 89,296 | -0.31(-1.07%) |
Aug 15, 2005 | 28.18 | 28.69 | 28.18 | 28.54 | 127,545 | +0.53(+1.89%) |
Aug 12, 2005 | 27.19 | 28.14 | 27.05 | 28.01 | 406,614 | -0.03(-0.12%) |
Aug 11, 2005 | 28.86 | 29.22 | 27.70 | 28.04 | 140,785 | -0.95(-3.28%) |
Aug 10, 2005 | 29.13 | 29.43 | 28.79 | 28.99 | 115,776 | +0.24(+0.83%) |
Aug 09, 2005 | 28.07 | 28.75 | 27.99 | 28.75 | 87,678 | +0.99(+3.57%) |
Aug 08, 2005 | 28.07 | 28.26 | 27.73 | 27.76 | 75,762 | +0.03(+0.10%) |
Aug 05, 2005 | 28.06 | 28.14 | 27.52 | 27.73 | 48,546 | -0.03(-0.12%) |
Aug 04, 2005 | 28.65 | 28.65 | 27.75 | 27.77 | 64,581 | -0.15(-0.54%) |
Aug 03, 2005 | 28.22 | 28.40 | 27.86 | 27.92 | 76,791 | +0.39(+1.41%) |
Aug 02, 2005 | 27.12 | 27.64 | 26.69 | 27.53 | 108,126 | +0.80(+3.00%) |
Aug 01, 2005 | 26.50 | 26.86 | 26.39 | 26.73 | 58,697 | +0.29(+1.08%) |
Jul 29, 2005 | 26.32 | 26.67 | 26.32 | 26.44 | 71,348 | +0.14(+0.54%) |
Jul 28, 2005 | 25.73 | 26.38 | 25.73 | 26.30 | 73,996 | +0.91(+3.59%) |
Jul 27, 2005 | 25.25 | 25.61 | 24.68 | 25.39 | 109,009 | +0.63(+2.55%) |
Jul 26, 2005 | 24.14 | 24.80 | 23.59 | 24.76 | 223,902 | +0.10(+0.39%) |
Jul 25, 2005 | 25.50 | 25.59 | 24.51 | 24.66 | 153,142 | -1.53(-5.84%) |
Jul 22, 2005 | 26.59 | 26.59 | 26.03 | 26.19 | 47,958 | -0.40(-1.51%) |
Jul 21, 2005 | 26.34 | 26.68 | 26.10 | 26.59 | 70,024 | +0.41(+1.56%) |
Jul 20, 2005 | 25.69 | 26.35 | 25.49 | 26.18 | 41,926 | +0.48(+1.85%) |
Jul 19, 2005 | 26.01 | 26.01 | 25.49 | 25.71 | 55,755 | -0.17(-0.66%) |
Jul 18, 2005 | 25.69 | 26.10 | 25.69 | 25.88 | 38,690 | -0.05(-0.21%) |
Jul 15, 2005 | 26.27 | 26.27 | 25.90 | 25.93 | 6,178 | -0.32(-1.21%) |
Jul 14, 2005 | 26.69 | 26.79 | 26.18 | 26.25 | 33,247 | -0.27(-1.01%) |
Jul 13, 2005 | 26.47 | 26.63 | 26.47 | 26.52 | 36,189 | +0.14(+0.54%) |
Jul 12, 2005 | 26.17 | 26.44 | 25.83 | 26.37 | 46,781 | +0.30(+1.15%) |
Jul 11, 2005 | 25.59 | 26.10 | 25.59 | 26.08 | 30,599 | +0.51(+1.99%) |
Jul 08, 2005 | 25.49 | 25.63 | 25.39 | 25.57 | 36,483 | +0.32(+1.27%) |
Jul 07, 2005 | 24.88 | 25.31 | 24.84 | 25.25 | 23,979 | +0.04(+0.16%) |
Jul 06, 2005 | 25.49 | 25.49 | 24.93 | 25.21 | 46,634 | -0.43(-1.70%) |
Jul 05, 2005 | 25.80 | 25.83 | 25.56 | 25.64 | 23,243 | -0.37(-1.41%) |