Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.90 | 26.49 | 25.87 | 26.32 | 278,182 | +0.45(+1.74%) |
Sep 29, 2005 | 25.47 | 26.03 | 25.30 | 25.87 | 592,895 | +0.41(+1.61%) |
Sep 28, 2005 | 25.81 | 25.87 | 25.34 | 25.46 | 464,250 | -0.33(-1.30%) |
Sep 27, 2005 | 25.87 | 25.87 | 25.75 | 25.80 | 661,619 | -0.08(-0.32%) |
Sep 26, 2005 | 25.87 | 26.04 | 25.72 | 25.88 | 591,712 | +0.02(+0.06%) |
Sep 23, 2005 | 25.88 | 26.09 | 25.72 | 25.87 | 644,274 | -0.22(-0.85%) |
Sep 22, 2005 | 25.72 | 26.22 | 25.61 | 26.09 | 678,044 | +0.24(+0.94%) |
Sep 21, 2005 | 26.39 | 26.39 | 25.84 | 25.84 | 563,329 | -0.56(-2.10%) |
Sep 20, 2005 | 26.93 | 27.12 | 26.30 | 26.40 | 533,500 | -0.55(-2.03%) |
Sep 19, 2005 | 27.28 | 27.33 | 26.80 | 26.95 | 353,214 | -0.33(-1.20%) |
Sep 16, 2005 | 27.36 | 27.43 | 27.15 | 27.27 | 560,832 | +0.05(+0.17%) |
Sep 15, 2005 | 27.27 | 27.46 | 27.18 | 27.23 | 258,734 | +0.12(+0.45%) |
Sep 14, 2005 | 27.70 | 27.97 | 27.01 | 27.11 | 262,939 | -0.56(-2.01%) |
Sep 13, 2005 | 27.66 | 27.89 | 27.42 | 27.66 | 236,133 | +0.04(+0.14%) |
Sep 12, 2005 | 27.47 | 27.78 | 27.32 | 27.62 | 602,356 | +0.05(+0.19%) |
Sep 09, 2005 | 27.63 | 27.69 | 27.28 | 27.57 | 391,715 | -0.05(-0.19%) |
Sep 08, 2005 | 27.93 | 28.06 | 27.35 | 27.62 | 392,241 | -0.35(-1.25%) |
Sep 07, 2005 | 28.23 | 28.23 | 27.82 | 27.97 | 339,679 | -0.11(-0.38%) |
Sep 06, 2005 | 27.93 | 28.16 | 27.88 | 28.08 | 478,442 | +0.29(+1.04%) |
Sep 02, 2005 | 28.27 | 28.45 | 27.78 | 27.79 | 310,639 | -0.43(-1.51%) |
Sep 01, 2005 | 28.20 | 28.35 | 27.67 | 28.22 | 915,623 | +0.14(+0.49%) |
Aug 31, 2005 | 27.21 | 28.91 | 27.21 | 28.08 | 1,247,944 | +0.97(+3.56%) |
Aug 30, 2005 | 27.53 | 27.56 | 26.93 | 27.11 | 590,267 | -0.41(-1.49%) |
Aug 29, 2005 | 26.76 | 27.67 | 26.83 | 27.53 | 729,686 | +0.78(+2.90%) |
Aug 26, 2005 | 26.53 | 26.81 | 26.48 | 26.75 | 485,932 | +0.23(+0.86%) |
Aug 25, 2005 | 26.37 | 26.74 | 26.37 | 26.52 | 213,400 | +0.13(+0.49%) |
Aug 24, 2005 | 26.55 | 26.99 | 26.22 | 26.39 | 293,293 | -0.16(-0.60%) |
Aug 23, 2005 | 26.66 | 26.66 | 26.30 | 26.55 | 637,835 | -0.11(-0.40%) |
Aug 22, 2005 | 26.70 | 26.95 | 26.47 | 26.66 | 545,983 | -0.04(-0.14%) |
Aug 19, 2005 | 26.73 | 26.83 | 26.59 | 26.70 | 310,639 | -0.03(-0.11%) |
Aug 18, 2005 | 26.64 | 26.94 | 26.33 | 26.73 | 598,414 | -0.02(-0.09%) |
Aug 17, 2005 | 26.67 | 26.92 | 26.66 | 26.75 | 484,223 | +0.14(+0.54%) |
Aug 16, 2005 | 27.02 | 27.17 | 26.60 | 26.61 | 772,918 | -0.45(-1.66%) |
Aug 15, 2005 | 25.91 | 27.15 | 25.90 | 27.05 | 883,035 | +1.08(+4.16%) |
Aug 12, 2005 | 26.27 | 26.30 | 25.87 | 25.97 | 1,016,278 | -0.28(-1.07%) |
Aug 11, 2005 | 25.87 | 26.60 | 25.37 | 26.25 | 2,183,672 | +0.38(+1.47%) |
Aug 10, 2005 | 26.29 | 26.64 | 25.80 | 25.87 | 1,176,460 | -0.30(-1.13%) |
Aug 09, 2005 | 26.62 | 26.62 | 26.11 | 26.17 | 862,142 | -0.45(-1.69%) |
Aug 08, 2005 | 27.08 | 27.17 | 26.45 | 26.62 | 834,415 | -0.46(-1.71%) |
Aug 05, 2005 | 27.46 | 27.64 | 27.02 | 27.08 | 415,368 | -0.30(-1.11%) |
Aug 04, 2005 | 27.85 | 27.85 | 27.32 | 27.39 | 788,030 | -0.53(-1.88%) |
Aug 03, 2005 | 28.26 | 28.27 | 27.88 | 27.91 | 600,910 | -0.54(-1.90%) |
Aug 02, 2005 | 28.26 | 28.58 | 28.22 | 28.45 | 226,014 | +0.19(+0.67%) |
Aug 01, 2005 | 28.43 | 28.69 | 28.01 | 28.26 | 370,690 | -0.18(-0.62%) |
Jul 29, 2005 | 27.97 | 28.71 | 27.97 | 28.44 | 528,244 | +0.36(+1.27%) |
Jul 28, 2005 | 27.40 | 28.16 | 27.36 | 28.08 | 498,284 | +0.71(+2.59%) |
Jul 27, 2005 | 28.01 | 28.01 | 27.27 | 27.37 | 720,882 | -0.56(-2.02%) |
Jul 26, 2005 | 28.16 | 28.24 | 27.74 | 27.94 | 471,609 | -0.21(-0.76%) |
Jul 25, 2005 | 28.50 | 28.59 | 28.04 | 28.15 | 565,300 | -0.35(-1.23%) |
Jul 22, 2005 | 28.31 | 28.55 | 28.26 | 28.50 | 458,205 | +0.22(+0.78%) |
Jul 21, 2005 | 28.80 | 28.80 | 28.23 | 28.28 | 376,472 | -0.37(-1.30%) |
Jul 20, 2005 | 28.23 | 28.77 | 28.10 | 28.65 | 486,195 | +0.26(+0.91%) |
Jul 19, 2005 | 28.36 | 28.77 | 27.60 | 28.39 | 575,418 | +0.08(+0.30%) |
Jul 18, 2005 | 28.63 | 28.79 | 28.26 | 28.31 | 308,799 | -0.32(-1.12%) |
Jul 15, 2005 | 28.45 | 28.70 | 28.13 | 28.63 | 260,311 | +0.17(+0.59%) |
Jul 14, 2005 | 28.03 | 28.58 | 27.89 | 28.46 | 435,735 | +0.37(+1.33%) |
Jul 13, 2005 | 27.82 | 28.16 | 27.65 | 28.09 | 292,242 | +0.19(+0.68%) |
Jul 12, 2005 | 27.62 | 28.01 | 27.21 | 27.90 | 398,811 | +0.27(+0.99%) |
Jul 11, 2005 | 27.51 | 27.78 | 27.47 | 27.62 | 527,850 | +0.11(+0.39%) |
Jul 08, 2005 | 27.43 | 27.55 | 27.21 | 27.52 | 771,604 | +0.24(+0.86%) |
Jul 07, 2005 | 27.40 | 27.43 | 27.08 | 27.28 | 693,813 | -0.12(-0.44%) |
Jul 06, 2005 | 27.04 | 27.40 | 26.94 | 27.40 | 600,516 | +0.27(+1.01%) |
Jul 05, 2005 | 26.95 | 27.15 | 26.57 | 27.13 | 322,334 | +0.36(+1.34%) |