Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.50 | 24.35 | 22.35 | 22.82 | 603,038 | +0.36(+1.60%) |
Sep 29, 2005 | 22.24 | 22.74 | 21.86 | 22.46 | 629,160 | +0.25(+1.13%) |
Sep 28, 2005 | 22.15 | 23.18 | 21.79 | 22.21 | 1,760,663 | -1.70(-7.11%) |
Sep 27, 2005 | 24.14 | 24.30 | 23.89 | 23.91 | 311,318 | -0.39(-1.60%) |
Sep 26, 2005 | 24.63 | 24.75 | 24.15 | 24.30 | 238,287 | -0.17(-0.69%) |
Sep 23, 2005 | 24.47 | 24.50 | 24.05 | 24.47 | 269,025 | +0.14(+0.58%) |
Sep 22, 2005 | 24.33 | 24.65 | 24.20 | 24.33 | 232,863 | -0.18(-0.73%) |
Sep 21, 2005 | 24.76 | 24.95 | 24.22 | 24.51 | 334,508 | -0.37(-1.49%) |
Sep 20, 2005 | 25.55 | 25.59 | 24.41 | 24.88 | 835,953 | -0.60(-2.35%) |
Sep 19, 2005 | 25.40 | 26.05 | 25.24 | 25.48 | 813,087 | +1.22(+5.03%) |
Sep 16, 2005 | 26.99 | 26.99 | 24.12 | 24.26 | 1,818,912 | -2.47(-9.24%) |
Sep 15, 2005 | 27.08 | 27.19 | 26.28 | 26.73 | 415,787 | -0.52(-1.91%) |
Sep 14, 2005 | 27.64 | 27.94 | 27.24 | 27.25 | 312,000 | -0.40(-1.45%) |
Sep 13, 2005 | 27.90 | 28.03 | 27.43 | 27.65 | 140,963 | -0.35(-1.25%) |
Sep 12, 2005 | 28.00 | 28.38 | 27.83 | 28.00 | 189,746 | +0.01(+0.04%) |
Sep 09, 2005 | 27.40 | 28.00 | 27.25 | 27.99 | 124,259 | +0.72(+2.64%) |
Sep 08, 2005 | 27.37 | 27.50 | 26.95 | 27.27 | 298,957 | -0.23(-0.84%) |
Sep 07, 2005 | 26.94 | 27.50 | 26.83 | 27.50 | 115,638 | +0.50(+1.85%) |
Sep 06, 2005 | 26.85 | 27.17 | 26.81 | 27.00 | 225,155 | +0.18(+0.67%) |
Sep 02, 2005 | 26.81 | 27.10 | 26.70 | 26.82 | 158,809 | +0.05(+0.19%) |
Sep 01, 2005 | 26.90 | 27.08 | 26.29 | 26.77 | 288,327 | -0.40(-1.47%) |
Aug 31, 2005 | 26.15 | 27.18 | 25.84 | 27.17 | 321,105 | +0.90(+3.43%) |
Aug 30, 2005 | 26.20 | 26.42 | 25.78 | 26.27 | 161,766 | -0.11(-0.42%) |
Aug 29, 2005 | 25.56 | 26.45 | 25.53 | 26.38 | 110,722 | +0.68(+2.65%) |
Aug 26, 2005 | 25.78 | 26.00 | 25.63 | 25.70 | 140,888 | -0.07(-0.27%) |
Aug 25, 2005 | 25.87 | 26.11 | 25.72 | 25.77 | 92,207 | -0.09(-0.35%) |
Aug 24, 2005 | 25.68 | 26.20 | 25.66 | 25.86 | 165,026 | +0.09(+0.35%) |
Aug 23, 2005 | 25.90 | 26.22 | 25.60 | 25.77 | 368,403 | -0.15(-0.58%) |
Aug 22, 2005 | 26.00 | 26.30 | 25.77 | 25.92 | 264,201 | +0.04(+0.15%) |
Aug 19, 2005 | 25.77 | 26.01 | 25.66 | 25.88 | 272,826 | +0.04(+0.15%) |
Aug 18, 2005 | 25.96 | 26.03 | 25.78 | 25.84 | 214,103 | -0.16(-0.62%) |
Aug 17, 2005 | 26.10 | 26.22 | 25.90 | 26.00 | 464,472 | -0.01(-0.04%) |
Aug 16, 2005 | 26.63 | 26.73 | 26.00 | 26.01 | 378,683 | -0.69(-2.58%) |
Aug 15, 2005 | 26.70 | 26.94 | 26.38 | 26.70 | 429,222 | -0.16(-0.60%) |
Aug 12, 2005 | 26.77 | 27.00 | 26.56 | 26.86 | 630,304 | -0.11(-0.41%) |
Aug 11, 2005 | 25.91 | 27.00 | 25.91 | 26.97 | 471,417 | +0.87(+3.33%) |
Aug 10, 2005 | 25.88 | 26.19 | 25.88 | 26.10 | 233,865 | +0.32(+1.24%) |
Aug 09, 2005 | 25.73 | 26.00 | 25.57 | 25.78 | 388,102 | +0.15(+0.59%) |
Aug 08, 2005 | 25.61 | 25.84 | 25.51 | 25.63 | 430,122 | -0.06(-0.23%) |
Aug 05, 2005 | 25.64 | 25.88 | 25.48 | 25.69 | 225,120 | -0.01(-0.04%) |
Aug 04, 2005 | 25.74 | 26.00 | 25.64 | 25.70 | 333,561 | -0.20(-0.77%) |
Aug 03, 2005 | 26.05 | 26.05 | 25.75 | 25.90 | 331,907 | -0.24(-0.92%) |
Aug 02, 2005 | 26.08 | 26.22 | 25.83 | 26.14 | 288,655 | +0.13(+0.50%) |
Aug 01, 2005 | 25.93 | 26.45 | 25.90 | 26.01 | 301,145 | -0.13(-0.50%) |
Jul 29, 2005 | 26.48 | 26.58 | 25.91 | 26.14 | 384,831 | -0.34(-1.28%) |
Jul 28, 2005 | 25.32 | 26.69 | 25.00 | 26.48 | 729,163 | +1.05(+4.13%) |
Jul 27, 2005 | 25.22 | 25.47 | 24.89 | 25.43 | 328,975 | +0.21(+0.83%) |
Jul 26, 2005 | 24.41 | 25.26 | 24.04 | 25.22 | 611,641 | +0.81(+3.32%) |
Jul 25, 2005 | 23.88 | 24.64 | 23.87 | 24.41 | 424,288 | +0.59(+2.48%) |
Jul 22, 2005 | 24.00 | 24.00 | 22.55 | 23.82 | 1,332,416 | -0.17(-0.71%) |
Jul 21, 2005 | 24.76 | 25.25 | 23.63 | 23.99 | 2,690,538 | -3.93(-14.08%) |
Jul 20, 2005 | 26.58 | 28.22 | 26.26 | 27.92 | 325,007 | +1.22(+4.57%) |
Jul 19, 2005 | 26.37 | 26.89 | 26.07 | 26.70 | 421,648 | +0.33(+1.25%) |
Jul 18, 2005 | 26.77 | 27.00 | 25.04 | 26.37 | 1,746,764 | -0.87(-3.19%) |
Jul 15, 2005 | 27.85 | 28.00 | 26.36 | 27.24 | 454,748 | -0.70(-2.51%) |
Jul 14, 2005 | 27.90 | 28.14 | 27.48 | 27.94 | 604,505 | +0.14(+0.50%) |
Jul 13, 2005 | 28.11 | 28.15 | 27.59 | 27.80 | 555,472 | -0.35(-1.24%) |
Jul 12, 2005 | 27.66 | 28.43 | 27.60 | 28.15 | 247,331 | +0.44(+1.59%) |
Jul 11, 2005 | 27.55 | 27.97 | 27.13 | 27.71 | 569,153 | -0.23(-0.82%) |
Jul 08, 2005 | 26.86 | 28.09 | 26.74 | 27.94 | 229,089 | +1.12(+4.18%) |
Jul 07, 2005 | 27.43 | 27.44 | 26.29 | 26.82 | 172,149 | -0.34(-1.25%) |
Jul 06, 2005 | 27.25 | 27.74 | 27.01 | 27.16 | 223,778 | -0.03(-0.11%) |
Jul 05, 2005 | 26.19 | 27.25 | 26.05 | 27.19 | 342,600 | +0.93(+3.54%) |