Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.25 | 30.25 | 29.84 | 30.13 | 173,706 | -0.08(-0.27%) |
Sep 29, 2005 | 29.53 | 30.32 | 29.33 | 30.21 | 149,892 | +0.58(+1.97%) |
Sep 28, 2005 | 29.90 | 30.16 | 29.21 | 29.63 | 190,070 | -0.37(-1.24%) |
Sep 27, 2005 | 29.82 | 30.34 | 29.72 | 30.00 | 154,697 | +0.10(+0.32%) |
Sep 26, 2005 | 30.26 | 30.43 | 29.49 | 29.90 | 130,948 | -0.24(-0.81%) |
Sep 23, 2005 | 30.14 | 30.16 | 29.78 | 30.14 | 86,588 | +0.11(+0.38%) |
Sep 22, 2005 | 30.03 | 30.31 | 29.51 | 30.03 | 111,463 | +0.13(+0.43%) |
Sep 21, 2005 | 30.34 | 30.34 | 29.85 | 29.90 | 148,429 | -0.49(-1.62%) |
Sep 20, 2005 | 30.51 | 31.05 | 30.39 | 30.40 | 197,779 | -0.23(-0.77%) |
Sep 19, 2005 | 30.81 | 30.84 | 30.40 | 30.63 | 169,449 | -0.26(-0.84%) |
Sep 16, 2005 | 29.97 | 30.97 | 29.89 | 30.89 | 531,984 | +1.04(+3.50%) |
Sep 15, 2005 | 29.58 | 29.90 | 29.32 | 29.85 | 262,669 | +0.27(+0.93%) |
Sep 14, 2005 | 30.41 | 30.48 | 29.34 | 29.57 | 333,856 | -0.65(-2.14%) |
Sep 13, 2005 | 30.76 | 30.76 | 30.17 | 30.22 | 123,782 | -0.73(-2.35%) |
Sep 12, 2005 | 30.83 | 31.05 | 30.65 | 30.95 | 180,697 | -0.01(-0.03%) |
Sep 09, 2005 | 30.90 | 30.97 | 30.81 | 30.95 | 125,102 | +0.13(+0.42%) |
Sep 08, 2005 | 31.08 | 31.22 | 30.61 | 30.82 | 145,345 | -0.44(-1.40%) |
Sep 07, 2005 | 31.33 | 31.46 | 31.09 | 31.26 | 128,064 | -0.13(-0.41%) |
Sep 06, 2005 | 30.76 | 31.39 | 30.71 | 31.39 | 118,881 | +0.74(+2.40%) |
Sep 02, 2005 | 30.75 | 30.91 | 30.58 | 30.65 | 119,308 | -0.18(-0.58%) |
Sep 01, 2005 | 30.69 | 30.95 | 30.23 | 30.83 | 130,653 | +0.14(+0.45%) |
Aug 31, 2005 | 30.48 | 30.69 | 30.05 | 30.69 | 235,668 | +0.36(+1.20%) |
Aug 30, 2005 | 30.46 | 30.73 | 30.00 | 30.33 | 147,915 | -0.26(-0.85%) |
Aug 29, 2005 | 30.30 | 30.65 | 29.93 | 30.59 | 125,692 | +0.13(+0.43%) |
Aug 26, 2005 | 31.18 | 31.18 | 30.21 | 30.46 | 162,291 | -0.71(-2.28%) |
Aug 25, 2005 | 31.15 | 31.34 | 30.99 | 31.17 | 96,137 | -0.06(-0.21%) |
Aug 24, 2005 | 30.47 | 31.70 | 30.47 | 31.24 | 272,417 | +0.68(+2.22%) |
Aug 23, 2005 | 30.74 | 30.79 | 30.27 | 30.56 | 106,548 | -0.19(-0.61%) |
Aug 22, 2005 | 30.54 | 30.77 | 30.41 | 30.74 | 124,456 | +0.36(+1.20%) |
Aug 19, 2005 | 29.97 | 30.49 | 29.97 | 30.38 | 154,253 | +0.27(+0.89%) |
Aug 18, 2005 | 29.97 | 30.18 | 29.78 | 30.11 | 171,909 | +0.07(+0.24%) |
Aug 17, 2005 | 30.30 | 30.34 | 30.02 | 30.04 | 139,175 | -0.36(-1.17%) |
Aug 16, 2005 | 30.53 | 30.69 | 30.15 | 30.40 | 177,947 | -0.29(-0.95%) |
Aug 15, 2005 | 30.30 | 30.69 | 29.97 | 30.69 | 118,267 | +0.34(+1.12%) |
Aug 12, 2005 | 30.31 | 30.66 | 29.95 | 30.35 | 157,021 | -0.11(-0.37%) |
Aug 11, 2005 | 29.81 | 30.57 | 29.80 | 30.46 | 221,493 | +0.58(+1.95%) |
Aug 10, 2005 | 29.91 | 30.27 | 29.44 | 29.88 | 146,187 | +0.11(+0.35%) |
Aug 09, 2005 | 29.89 | 30.27 | 29.50 | 29.77 | 214,449 | +0.02(+0.05%) |
Aug 08, 2005 | 29.88 | 29.88 | 29.61 | 29.76 | 90,436 | -0.03(-0.11%) |
Aug 05, 2005 | 30.10 | 30.32 | 29.51 | 29.79 | 136,356 | -0.39(-1.29%) |
Aug 04, 2005 | 30.64 | 30.74 | 29.99 | 30.18 | 305,560 | -0.61(-2.00%) |
Aug 03, 2005 | 30.10 | 30.82 | 29.93 | 30.79 | 274,514 | +0.05(+0.16%) |
Aug 02, 2005 | 30.44 | 30.74 | 30.24 | 30.74 | 205,643 | +0.38(+1.25%) |
Aug 01, 2005 | 30.25 | 30.74 | 30.10 | 30.36 | 150,701 | +0.17(+0.56%) |
Jul 29, 2005 | 30.26 | 30.61 | 30.15 | 30.19 | 181,570 | -0.29(-0.96%) |
Jul 28, 2005 | 30.91 | 30.91 | 30.23 | 30.48 | 304,854 | -0.05(-0.16%) |
Jul 27, 2005 | 29.78 | 30.57 | 29.78 | 30.53 | 238,152 | +0.68(+2.28%) |
Jul 26, 2005 | 29.39 | 29.93 | 29.35 | 29.85 | 109,301 | +0.49(+1.68%) |
Jul 25, 2005 | 29.53 | 29.89 | 29.29 | 29.36 | 77,662 | -0.32(-1.09%) |
Jul 22, 2005 | 29.08 | 29.69 | 28.93 | 29.68 | 117,110 | +0.68(+2.34%) |
Jul 21, 2005 | 29.81 | 29.81 | 28.92 | 29.00 | 101,548 | -0.81(-2.71%) |
Jul 20, 2005 | 29.32 | 29.86 | 29.01 | 29.81 | 102,991 | +0.36(+1.24%) |
Jul 19, 2005 | 29.02 | 29.45 | 29.01 | 29.45 | 119,278 | +0.61(+2.13%) |
Jul 18, 2005 | 29.57 | 29.57 | 28.81 | 28.83 | 91,456 | -0.71(-2.41%) |
Jul 15, 2005 | 29.04 | 29.57 | 29.04 | 29.55 | 167,504 | +0.29(+1.00%) |
Jul 14, 2005 | 29.37 | 29.37 | 28.97 | 29.25 | 244,567 | +0.05(+0.17%) |
Jul 13, 2005 | 29.44 | 29.61 | 29.09 | 29.21 | 191,118 | -0.22(-0.74%) |
Jul 12, 2005 | 29.35 | 29.49 | 29.11 | 29.42 | 195,673 | +0.10(+0.33%) |
Jul 11, 2005 | 29.22 | 29.40 | 29.00 | 29.33 | 166,122 | +0.20(+0.69%) |
Jul 08, 2005 | 28.30 | 29.18 | 28.12 | 29.13 | 126,702 | +0.87(+3.06%) |
Jul 07, 2005 | 28.13 | 28.31 | 27.85 | 28.26 | 170,125 | -0.06(-0.23%) |
Jul 06, 2005 | 29.12 | 29.12 | 28.28 | 28.32 | 130,313 | -0.80(-2.75%) |
Jul 05, 2005 | 28.51 | 29.13 | 28.40 | 29.13 | 136,212 | +0.43(+1.49%) |