Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.30 | 26.03 | 25.17 | 25.96 | 923,844 | +0.65(+2.58%) |
Sep 29, 2005 | 25.29 | 25.33 | 24.89 | 25.30 | 874,029 | +0.02(+0.08%) |
Sep 28, 2005 | 25.47 | 25.62 | 25.28 | 25.28 | 1,260,937 | -0.19(-0.73%) |
Sep 27, 2005 | 25.23 | 25.59 | 24.95 | 25.47 | 774,833 | +0.20(+0.79%) |
Sep 26, 2005 | 25.37 | 25.79 | 25.05 | 25.27 | 732,133 | +0.00(+0.00%) |
Sep 23, 2005 | 25.18 | 25.37 | 24.79 | 25.27 | 1,048,457 | +0.47(+1.89%) |
Sep 22, 2005 | 24.92 | 25.06 | 24.27 | 24.80 | 1,666,871 | -0.11(-0.44%) |
Sep 21, 2005 | 25.70 | 25.70 | 24.90 | 24.91 | 1,628,238 | -0.79(-3.08%) |
Sep 20, 2005 | 26.74 | 26.74 | 25.46 | 25.70 | 1,700,130 | -1.03(-3.84%) |
Sep 19, 2005 | 26.72 | 27.09 | 26.72 | 26.73 | 1,123,108 | +0.19(+0.70%) |
Sep 16, 2005 | 26.62 | 26.80 | 26.30 | 26.54 | 1,678,925 | -0.07(-0.26%) |
Sep 15, 2005 | 26.65 | 26.80 | 26.27 | 26.61 | 819,856 | -0.01(-0.03%) |
Sep 14, 2005 | 26.86 | 26.86 | 26.54 | 26.62 | 1,204,150 | -0.06(-0.23%) |
Sep 13, 2005 | 26.44 | 26.82 | 26.18 | 26.68 | 932,123 | -0.05(-0.18%) |
Sep 12, 2005 | 26.99 | 27.00 | 26.30 | 26.73 | 949,842 | +0.04(+0.15%) |
Sep 09, 2005 | 26.34 | 26.69 | 26.30 | 26.69 | 562,788 | +0.28(+1.07%) |
Sep 08, 2005 | 26.43 | 26.57 | 26.13 | 26.41 | 679,122 | -0.03(-0.10%) |
Sep 07, 2005 | 25.90 | 26.59 | 25.89 | 26.43 | 1,021,879 | +0.50(+1.91%) |
Sep 06, 2005 | 25.20 | 25.99 | 25.20 | 25.94 | 1,317,724 | +0.74(+2.95%) |
Sep 02, 2005 | 25.90 | 26.03 | 24.97 | 25.19 | 1,257,161 | -0.67(-2.61%) |
Sep 01, 2005 | 25.94 | 26.30 | 25.64 | 25.87 | 846,870 | -0.14(-0.53%) |
Aug 31, 2005 | 25.46 | 26.05 | 25.45 | 26.01 | 908,304 | +0.56(+2.19%) |
Aug 30, 2005 | 25.77 | 25.85 | 25.27 | 25.45 | 903,076 | -0.32(-1.26%) |
Aug 29, 2005 | 25.65 | 26.12 | 25.54 | 25.77 | 1,284,465 | +0.14(+0.56%) |
Aug 26, 2005 | 25.86 | 25.81 | 25.48 | 25.63 | 1,109,746 | -0.23(-0.91%) |
Aug 25, 2005 | 25.75 | 26.10 | 25.48 | 25.86 | 1,255,273 | +0.45(+1.79%) |
Aug 24, 2005 | 25.48 | 26.07 | 25.41 | 25.41 | 1,435,946 | +0.06(+0.24%) |
Aug 23, 2005 | 25.25 | 25.61 | 24.92 | 25.34 | 1,362,602 | +0.04(+0.16%) |
Aug 22, 2005 | 25.48 | 25.62 | 24.79 | 25.30 | 1,373,495 | -0.34(-1.34%) |
Aug 19, 2005 | 25.93 | 25.96 | 25.29 | 25.65 | 1,689,818 | -0.10(-0.40%) |
Aug 18, 2005 | 26.34 | 26.61 | 25.67 | 25.75 | 2,154,718 | -1.42(-5.22%) |
Aug 17, 2005 | 27.16 | 27.33 | 26.69 | 27.17 | 2,338,006 | -0.17(-0.63%) |
Aug 16, 2005 | 27.92 | 27.98 | 27.31 | 27.34 | 859,215 | -0.67(-2.41%) |
Aug 15, 2005 | 27.75 | 28.06 | 27.69 | 28.02 | 688,272 | -0.01(-0.02%) |
Aug 12, 2005 | 27.86 | 28.17 | 27.82 | 28.02 | 816,225 | -0.06(-0.20%) |
Aug 11, 2005 | 28.22 | 28.48 | 27.58 | 28.08 | 1,100,161 | -0.21(-0.75%) |
Aug 10, 2005 | 28.71 | 28.88 | 28.16 | 28.29 | 920,068 | -0.16(-0.56%) |
Aug 09, 2005 | 28.54 | 28.88 | 28.30 | 28.45 | 624,078 | +0.06(+0.22%) |
Aug 08, 2005 | 28.22 | 28.70 | 28.22 | 28.39 | 837,139 | +0.18(+0.63%) |
Aug 05, 2005 | 28.44 | 28.44 | 27.94 | 28.21 | 986,877 | -0.12(-0.44%) |
Aug 04, 2005 | 28.76 | 28.76 | 28.09 | 28.33 | 1,020,717 | -0.43(-1.48%) |
Aug 03, 2005 | 28.82 | 29.00 | 28.66 | 28.76 | 1,036,838 | -0.08(-0.26%) |
Aug 02, 2005 | 28.61 | 29.00 | 28.44 | 28.84 | 949,987 | +0.21(+0.72%) |
Aug 01, 2005 | 27.59 | 28.70 | 27.59 | 28.63 | 783,692 | +0.39(+1.37%) |
Jul 29, 2005 | 28.33 | 28.47 | 28.02 | 28.24 | 439,193 | -0.19(-0.68%) |
Jul 28, 2005 | 28.23 | 28.46 | 28.15 | 28.44 | 553,929 | +0.24(+0.85%) |
Jul 27, 2005 | 28.09 | 28.25 | 27.98 | 28.20 | 575,569 | +0.20(+0.71%) |
Jul 26, 2005 | 27.86 | 28.15 | 27.81 | 28.00 | 871,850 | +0.14(+0.49%) |
Jul 25, 2005 | 27.96 | 28.08 | 27.40 | 27.86 | 1,538,337 | -0.61(-2.13%) |
Jul 22, 2005 | 28.60 | 28.81 | 28.24 | 28.46 | 912,516 | -0.14(-0.48%) |
Jul 21, 2005 | 28.95 | 28.95 | 28.37 | 28.60 | 846,870 | -0.33(-1.14%) |
Jul 20, 2005 | 28.82 | 28.97 | 28.64 | 28.93 | 742,009 | -0.04(-0.14%) |
Jul 19, 2005 | 29.01 | 29.12 | 28.68 | 28.97 | 1,865,699 | -0.17(-0.59%) |
Jul 18, 2005 | 27.82 | 29.26 | 27.82 | 29.15 | 2,460,149 | +1.39(+5.01%) |
Jul 15, 2005 | 27.88 | 28.09 | 27.50 | 27.75 | 1,082,297 | -0.19(-0.69%) |
Jul 14, 2005 | 28.41 | 28.51 | 27.89 | 27.95 | 855,148 | -0.12(-0.42%) |
Jul 13, 2005 | 28.51 | 28.51 | 27.83 | 28.06 | 2,054,650 | -0.36(-1.28%) |
Jul 12, 2005 | 27.89 | 28.57 | 27.71 | 28.43 | 3,134,188 | +1.05(+3.85%) |
Jul 11, 2005 | 27.61 | 27.68 | 27.30 | 27.38 | 931,978 | -0.48(-1.71%) |
Jul 08, 2005 | 27.33 | 27.91 | 27.27 | 27.85 | 705,846 | +0.48(+1.76%) |
Jul 07, 2005 | 27.16 | 27.37 | 26.78 | 27.37 | 847,596 | +0.22(+0.81%) |
Jul 06, 2005 | 27.64 | 27.68 | 27.13 | 27.15 | 1,082,732 | -0.49(-1.77%) |
Jul 05, 2005 | 27.03 | 27.68 | 27.03 | 27.64 | 656,465 | +0.52(+1.90%) |