Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.34 | 27.57 | 27.32 | 27.57 | 133,637 | +0.19(+0.68%) |
Sep 29, 2005 | 27.13 | 27.42 | 26.72 | 27.39 | 113,839 | +0.29(+1.06%) |
Sep 28, 2005 | 26.79 | 27.24 | 26.81 | 27.10 | 150,745 | +0.31(+1.14%) |
Sep 27, 2005 | 26.79 | 27.02 | 26.56 | 26.79 | 121,909 | -0.04(-0.14%) |
Sep 26, 2005 | 26.81 | 27.06 | 26.60 | 26.83 | 109,212 | +0.16(+0.59%) |
Sep 23, 2005 | 26.62 | 26.86 | 26.31 | 26.67 | 69,186 | +0.18(+0.67%) |
Sep 22, 2005 | 26.21 | 26.65 | 26.02 | 26.50 | 255,654 | +0.34(+1.31%) |
Sep 21, 2005 | 26.50 | 26.64 | 26.12 | 26.15 | 392,089 | -0.43(-1.61%) |
Sep 20, 2005 | 27.22 | 27.40 | 26.48 | 26.58 | 149,454 | -0.62(-2.29%) |
Sep 19, 2005 | 27.36 | 27.42 | 27.04 | 27.20 | 103,079 | -0.26(-0.95%) |
Sep 16, 2005 | 27.65 | 27.65 | 27.31 | 27.46 | 435,774 | -0.13(-0.47%) |
Sep 15, 2005 | 27.79 | 27.98 | 27.46 | 27.59 | 134,821 | -0.12(-0.44%) |
Sep 14, 2005 | 27.65 | 27.88 | 27.51 | 27.71 | 132,561 | +0.07(+0.24%) |
Sep 13, 2005 | 27.83 | 27.93 | 27.54 | 27.65 | 284,275 | -0.23(-0.83%) |
Sep 12, 2005 | 27.63 | 27.99 | 27.63 | 27.88 | 172,050 | +0.02(+0.07%) |
Sep 09, 2005 | 27.83 | 28.21 | 27.71 | 27.86 | 210,785 | +0.04(+0.13%) |
Sep 08, 2005 | 27.65 | 28.02 | 27.51 | 27.83 | 149,347 | +0.08(+0.30%) |
Sep 07, 2005 | 27.86 | 27.95 | 27.65 | 27.74 | 211,539 | -0.33(-1.16%) |
Sep 06, 2005 | 27.83 | 28.30 | 27.83 | 28.07 | 194,646 | +0.32(+1.14%) |
Sep 02, 2005 | 27.28 | 27.88 | 27.28 | 27.75 | 140,846 | -0.15(-0.53%) |
Sep 01, 2005 | 27.32 | 27.93 | 27.28 | 27.90 | 191,848 | +0.46(+1.66%) |
Aug 31, 2005 | 26.82 | 27.57 | 26.72 | 27.44 | 194,753 | +0.68(+2.53%) |
Aug 30, 2005 | 25.97 | 26.84 | 25.97 | 26.77 | 143,644 | +0.60(+2.31%) |
Aug 29, 2005 | 26.27 | 26.29 | 25.93 | 26.16 | 252,426 | -0.11(-0.42%) |
Aug 26, 2005 | 26.72 | 26.73 | 26.18 | 26.27 | 109,320 | -0.54(-2.01%) |
Aug 25, 2005 | 26.76 | 26.90 | 26.63 | 26.81 | 82,743 | +0.01(+0.03%) |
Aug 24, 2005 | 26.65 | 27.09 | 26.46 | 26.80 | 145,903 | +0.14(+0.52%) |
Aug 23, 2005 | 26.94 | 26.95 | 26.42 | 26.66 | 104,801 | -0.28(-1.03%) |
Aug 22, 2005 | 26.58 | 26.95 | 26.58 | 26.94 | 94,902 | +0.31(+1.15%) |
Aug 19, 2005 | 26.65 | 26.81 | 26.58 | 26.64 | 56,381 | -0.03(-0.10%) |
Aug 18, 2005 | 26.58 | 26.73 | 26.16 | 26.66 | 199,810 | -0.10(-0.38%) |
Aug 17, 2005 | 26.66 | 26.95 | 26.40 | 26.77 | 168,284 | +0.10(+0.38%) |
Aug 16, 2005 | 26.62 | 26.77 | 26.39 | 26.66 | 175,923 | -0.03(-0.10%) |
Aug 15, 2005 | 26.86 | 26.97 | 26.34 | 26.69 | 126,320 | -0.08(-0.31%) |
Aug 12, 2005 | 26.85 | 26.94 | 26.21 | 26.78 | 165,379 | -0.08(-0.31%) |
Aug 11, 2005 | 26.77 | 26.95 | 26.62 | 26.86 | 314,188 | -0.02(-0.07%) |
Aug 10, 2005 | 26.92 | 27.04 | 26.67 | 26.88 | 310,637 | -0.07(-0.28%) |
Aug 09, 2005 | 26.96 | 27.11 | 26.68 | 26.95 | 185,392 | -0.01(-0.03%) |
Aug 08, 2005 | 26.97 | 27.04 | 26.58 | 26.96 | 214,336 | -0.01(-0.03%) |
Aug 05, 2005 | 27.27 | 27.27 | 26.69 | 26.97 | 165,809 | -0.38(-1.39%) |
Aug 04, 2005 | 27.28 | 27.37 | 27.05 | 27.35 | 143,967 | -0.09(-0.34%) |
Aug 03, 2005 | 27.23 | 27.47 | 27.09 | 27.44 | 105,123 | +0.03(+0.10%) |
Aug 02, 2005 | 27.10 | 27.42 | 27.04 | 27.42 | 155,157 | +0.25(+0.92%) |
Aug 01, 2005 | 27.04 | 27.42 | 26.95 | 27.17 | 171,512 | +0.05(+0.17%) |
Jul 29, 2005 | 27.14 | 27.31 | 26.90 | 27.12 | 131,485 | -0.15(-0.55%) |
Jul 28, 2005 | 26.66 | 27.28 | 26.58 | 27.27 | 144,720 | +0.59(+2.23%) |
Jul 27, 2005 | 26.02 | 26.67 | 26.02 | 26.67 | 141,061 | +0.62(+2.39%) |
Jul 26, 2005 | 26.07 | 26.19 | 25.96 | 26.05 | 248,875 | +0.01(+0.04%) |
Jul 25, 2005 | 26.11 | 26.47 | 25.94 | 26.04 | 274,592 | -0.22(-0.85%) |
Jul 22, 2005 | 25.76 | 26.26 | 25.65 | 26.26 | 285,567 | +0.42(+1.62%) |
Jul 21, 2005 | 25.71 | 25.92 | 25.19 | 25.85 | 326,562 | +0.10(+0.40%) |
Jul 20, 2005 | 25.51 | 25.91 | 25.38 | 25.74 | 194,861 | -0.02(-0.07%) |
Jul 19, 2005 | 24.94 | 25.85 | 24.91 | 25.76 | 228,216 | +0.86(+3.47%) |
Jul 18, 2005 | 24.80 | 25.16 | 24.67 | 24.90 | 155,587 | +0.01(+0.04%) |
Jul 15, 2005 | 24.26 | 25.20 | 24.26 | 24.89 | 260,496 | +0.51(+2.10%) |
Jul 14, 2005 | 24.31 | 24.62 | 24.13 | 24.38 | 433,407 | -0.31(-1.24%) |
Jul 13, 2005 | 24.31 | 24.72 | 24.19 | 24.68 | 222,299 | +0.33(+1.34%) |
Jul 12, 2005 | 24.23 | 24.63 | 24.15 | 24.36 | 236,609 | +0.06(+0.23%) |
Jul 11, 2005 | 23.68 | 24.36 | 23.63 | 24.30 | 236,609 | +0.46(+1.95%) |
Jul 08, 2005 | 23.45 | 24.00 | 23.24 | 23.84 | 340,872 | +0.34(+1.46%) |
Jul 07, 2005 | 23.05 | 23.55 | 22.98 | 23.49 | 583,830 | +0.12(+0.52%) |
Jul 06, 2005 | 23.14 | 23.95 | 23.08 | 23.37 | 384,235 | -0.86(-3.57%) |
Jul 05, 2005 | 23.70 | 24.24 | 23.70 | 24.24 | 171,727 | +0.45(+1.87%) |