Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.75 | 27.48 | 26.70 | 27.38 | 1,935,536 | +0.64(+2.40%) |
Sep 29, 2005 | 26.39 | 26.88 | 25.75 | 26.74 | 2,551,210 | +0.35(+1.33%) |
Sep 28, 2005 | 26.53 | 26.65 | 26.10 | 26.39 | 1,614,814 | -0.03(-0.11%) |
Sep 27, 2005 | 26.60 | 26.60 | 25.95 | 26.42 | 1,046,758 | +0.00(+0.00%) |
Sep 26, 2005 | 26.95 | 27.05 | 26.20 | 26.42 | 1,043,256 | -0.04(-0.13%) |
Sep 23, 2005 | 26.45 | 26.68 | 26.20 | 26.45 | 1,763,690 | +0.08(+0.30%) |
Sep 22, 2005 | 26.17 | 26.63 | 25.90 | 26.38 | 1,624,478 | +0.21(+0.79%) |
Sep 21, 2005 | 26.49 | 26.53 | 25.95 | 26.17 | 1,815,930 | -0.36(-1.35%) |
Sep 20, 2005 | 27.20 | 27.38 | 26.35 | 26.53 | 1,566,636 | -0.66(-2.44%) |
Sep 19, 2005 | 27.68 | 27.73 | 27.10 | 27.19 | 766,931 | -0.49(-1.78%) |
Sep 16, 2005 | 27.50 | 27.76 | 27.45 | 27.68 | 1,250,815 | +0.19(+0.67%) |
Sep 15, 2005 | 27.74 | 27.74 | 27.07 | 27.50 | 1,116,084 | -0.09(-0.34%) |
Sep 14, 2005 | 27.99 | 28.10 | 27.57 | 27.59 | 1,165,523 | -0.23(-0.82%) |
Sep 13, 2005 | 28.14 | 28.14 | 27.67 | 27.82 | 1,005,442 | -0.32(-1.14%) |
Sep 12, 2005 | 28.01 | 28.19 | 27.83 | 28.14 | 442,148 | +0.07(+0.25%) |
Sep 09, 2005 | 27.78 | 28.07 | 27.67 | 28.07 | 666,793 | +0.31(+1.13%) |
Sep 08, 2005 | 27.93 | 27.93 | 27.62 | 27.75 | 592,425 | -0.18(-0.64%) |
Sep 07, 2005 | 27.78 | 27.98 | 27.65 | 27.93 | 1,056,561 | +0.30(+1.09%) |
Sep 06, 2005 | 27.20 | 27.81 | 27.20 | 27.63 | 1,739,321 | +0.54(+1.98%) |
Sep 02, 2005 | 27.35 | 27.35 | 26.77 | 27.10 | 2,395,331 | -0.25(-0.91%) |
Sep 01, 2005 | 28.80 | 28.81 | 27.28 | 27.35 | 3,167,445 | -1.39(-4.84%) |
Aug 31, 2005 | 28.06 | 28.80 | 28.06 | 28.74 | 1,324,203 | +0.81(+2.91%) |
Aug 30, 2005 | 28.55 | 28.55 | 27.58 | 27.93 | 1,726,296 | -0.63(-2.20%) |
Aug 29, 2005 | 28.45 | 28.70 | 28.16 | 28.55 | 1,175,607 | +0.10(+0.35%) |
Aug 26, 2005 | 28.89 | 28.85 | 28.45 | 28.45 | 2,138,613 | -0.44(-1.51%) |
Aug 25, 2005 | 28.85 | 29.27 | 28.85 | 28.89 | 1,514,676 | +0.14(+0.50%) |
Aug 24, 2005 | 28.77 | 29.20 | 28.67 | 28.75 | 1,335,968 | -0.02(-0.07%) |
Aug 23, 2005 | 29.08 | 29.31 | 28.06 | 28.77 | 4,420,641 | -0.31(-1.08%) |
Aug 22, 2005 | 29.37 | 29.67 | 28.85 | 29.08 | 1,733,159 | -0.36(-1.21%) |
Aug 19, 2005 | 30.00 | 30.01 | 29.44 | 29.44 | 777,435 | -0.60(-2.00%) |
Aug 18, 2005 | 29.70 | 30.22 | 29.37 | 30.04 | 674,496 | +0.13(+0.43%) |
Aug 17, 2005 | 29.95 | 30.04 | 29.45 | 29.91 | 1,651,928 | -0.04(-0.12%) |
Aug 16, 2005 | 30.70 | 30.70 | 29.85 | 29.95 | 928,273 | -0.79(-2.56%) |
Aug 15, 2005 | 30.63 | 30.97 | 30.45 | 30.73 | 668,894 | +0.10(+0.33%) |
Aug 12, 2005 | 30.75 | 30.81 | 30.24 | 30.63 | 1,169,024 | -0.09(-0.28%) |
Aug 11, 2005 | 30.63 | 30.92 | 30.56 | 30.72 | 541,586 | +0.09(+0.28%) |
Aug 10, 2005 | 30.70 | 31.20 | 30.49 | 30.63 | 1,050,399 | +0.06(+0.21%) |
Aug 09, 2005 | 30.20 | 30.66 | 30.18 | 30.57 | 1,420,700 | +0.37(+1.23%) |
Aug 08, 2005 | 30.57 | 30.71 | 30.17 | 30.20 | 514,135 | -0.38(-1.24%) |
Aug 05, 2005 | 31.05 | 31.10 | 30.38 | 30.57 | 1,520,138 | -0.49(-1.59%) |
Aug 04, 2005 | 31.35 | 31.35 | 30.76 | 31.07 | 895,080 | -0.39(-1.23%) |
Aug 03, 2005 | 31.42 | 31.47 | 31.31 | 31.45 | 689,762 | +0.01(+0.02%) |
Aug 02, 2005 | 31.42 | 31.71 | 31.20 | 31.45 | 743,122 | +0.16(+0.52%) |
Aug 01, 2005 | 31.53 | 31.77 | 31.09 | 31.28 | 630,379 | -0.25(-0.79%) |
Jul 29, 2005 | 31.92 | 32.03 | 31.34 | 31.53 | 622,957 | -0.47(-1.47%) |
Jul 28, 2005 | 31.06 | 32.15 | 31.06 | 32.00 | 2,257,378 | +1.04(+3.37%) |
Jul 27, 2005 | 30.52 | 30.96 | 30.45 | 30.96 | 981,213 | +0.55(+1.81%) |
Jul 26, 2005 | 30.38 | 30.49 | 30.24 | 30.41 | 619,035 | +0.20(+0.66%) |
Jul 25, 2005 | 30.13 | 30.43 | 30.10 | 30.21 | 712,591 | +0.02(+0.07%) |
Jul 22, 2005 | 30.07 | 30.60 | 30.07 | 30.19 | 794,942 | +0.04(+0.12%) |
Jul 21, 2005 | 30.27 | 30.29 | 29.79 | 30.15 | 837,378 | +0.07(+0.24%) |
Jul 20, 2005 | 30.49 | 30.62 | 29.89 | 30.08 | 1,129,809 | -0.59(-1.93%) |
Jul 19, 2005 | 30.15 | 30.67 | 30.12 | 30.67 | 708,949 | +0.53(+1.75%) |
Jul 18, 2005 | 30.25 | 30.41 | 30.06 | 30.15 | 443,408 | -0.09(-0.28%) |
Jul 15, 2005 | 29.75 | 30.35 | 29.67 | 30.23 | 922,951 | +0.48(+1.61%) |
Jul 14, 2005 | 29.70 | 29.98 | 29.47 | 29.75 | 614,553 | +0.12(+0.41%) |
Jul 13, 2005 | 29.76 | 29.89 | 29.45 | 29.63 | 440,887 | -0.13(-0.43%) |
Jul 12, 2005 | 29.78 | 29.86 | 29.44 | 29.76 | 422,680 | -0.04(-0.14%) |
Jul 11, 2005 | 29.27 | 29.84 | 29.18 | 29.80 | 504,892 | +0.47(+1.61%) |
Jul 08, 2005 | 29.15 | 29.35 | 29.05 | 29.33 | 487,525 | +0.18(+0.61%) |
Jul 07, 2005 | 29.06 | 29.48 | 28.96 | 29.15 | 844,241 | -0.15(-0.51%) |
Jul 06, 2005 | 28.70 | 29.41 | 28.27 | 29.30 | 1,173,506 | +0.63(+2.19%) |
Jul 05, 2005 | 28.14 | 28.74 | 27.92 | 28.67 | 868,330 | +0.49(+1.75%) |