Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.45 | 26.52 | 26.11 | 26.33 | 269,952 | -0.19(-0.73%) |
Sep 29, 2005 | 26.17 | 26.54 | 25.85 | 26.52 | 562,924 | +0.42(+1.60%) |
Sep 28, 2005 | 25.44 | 26.19 | 25.43 | 26.11 | 1,720,358 | -0.18(-0.68%) |
Sep 27, 2005 | 26.67 | 26.67 | 26.05 | 26.29 | 346,641 | -0.31(-1.18%) |
Sep 26, 2005 | 26.74 | 27.52 | 26.38 | 26.60 | 400,578 | -0.01(-0.03%) |
Sep 23, 2005 | 26.61 | 26.96 | 26.11 | 26.61 | 676,151 | -0.35(-1.30%) |
Sep 22, 2005 | 28.21 | 28.21 | 26.70 | 26.96 | 1,022,257 | -1.29(-4.55%) |
Sep 21, 2005 | 27.94 | 29.36 | 27.65 | 28.24 | 781,750 | +0.04(+0.13%) |
Sep 20, 2005 | 28.21 | 28.62 | 26.49 | 28.21 | 2,638,490 | +4.30(+17.97%) |
Sep 19, 2005 | 24.40 | 24.45 | 23.64 | 23.91 | 703,454 | -0.41(-1.69%) |
Sep 16, 2005 | 25.54 | 25.63 | 24.16 | 24.32 | 1,072,179 | -1.03(-4.07%) |
Sep 15, 2005 | 25.60 | 25.72 | 25.24 | 25.35 | 145,080 | -0.13(-0.53%) |
Sep 14, 2005 | 25.71 | 25.99 | 25.42 | 25.49 | 138,255 | -0.09(-0.35%) |
Sep 13, 2005 | 25.87 | 25.93 | 25.47 | 25.58 | 206,780 | -0.49(-1.86%) |
Sep 12, 2005 | 25.79 | 26.18 | 25.67 | 26.06 | 280,123 | +0.15(+0.58%) |
Sep 09, 2005 | 25.37 | 25.92 | 25.25 | 25.91 | 243,452 | +0.62(+2.45%) |
Sep 08, 2005 | 25.67 | 25.67 | 25.16 | 25.29 | 419,181 | -0.52(-2.03%) |
Sep 07, 2005 | 26.45 | 26.45 | 25.74 | 25.81 | 356,010 | -0.71(-2.68%) |
Sep 06, 2005 | 26.17 | 26.52 | 26.17 | 26.52 | 187,106 | +0.34(+1.28%) |
Sep 02, 2005 | 26.33 | 26.33 | 26.05 | 26.19 | 199,285 | -0.19(-0.74%) |
Sep 01, 2005 | 26.15 | 26.71 | 26.15 | 26.38 | 180,681 | +0.23(+0.89%) |
Aug 31, 2005 | 25.78 | 26.21 | 25.67 | 26.15 | 161,007 | +0.31(+1.19%) |
Aug 30, 2005 | 25.76 | 25.96 | 25.70 | 25.84 | 220,431 | -0.07(-0.26%) |
Aug 29, 2005 | 25.61 | 25.92 | 25.46 | 25.91 | 128,484 | +0.19(+0.76%) |
Aug 26, 2005 | 25.86 | 26.00 | 25.66 | 25.72 | 302,474 | -0.07(-0.29%) |
Aug 25, 2005 | 25.52 | 25.96 | 25.52 | 25.79 | 355,876 | +0.31(+1.20%) |
Aug 24, 2005 | 25.54 | 26.09 | 25.40 | 25.49 | 205,843 | +0.02(+0.09%) |
Aug 23, 2005 | 25.55 | 25.60 | 25.16 | 25.46 | 286,815 | -0.13(-0.50%) |
Aug 22, 2005 | 25.75 | 25.92 | 25.48 | 25.59 | 164,621 | -0.09(-0.35%) |
Aug 19, 2005 | 25.65 | 25.86 | 25.60 | 25.68 | 90,340 | +0.00(+0.00%) |
Aug 18, 2005 | 25.89 | 25.91 | 25.55 | 25.68 | 156,724 | -0.28(-1.09%) |
Aug 17, 2005 | 25.55 | 26.15 | 25.52 | 25.96 | 375,282 | +0.39(+1.52%) |
Aug 16, 2005 | 25.72 | 25.87 | 25.46 | 25.58 | 316,527 | -0.14(-0.55%) |
Aug 15, 2005 | 25.85 | 26.08 | 25.63 | 25.72 | 530,133 | +0.09(+0.35%) |
Aug 12, 2005 | 25.84 | 25.95 | 25.57 | 25.63 | 323,353 | -0.36(-1.38%) |
Aug 11, 2005 | 25.65 | 26.05 | 25.63 | 25.99 | 413,426 | +0.25(+0.96%) |
Aug 10, 2005 | 25.72 | 25.85 | 25.51 | 25.74 | 642,290 | +0.19(+0.76%) |
Aug 09, 2005 | 26.38 | 26.38 | 25.18 | 25.55 | 687,527 | -0.60(-2.29%) |
Aug 08, 2005 | 26.75 | 26.85 | 25.94 | 26.14 | 500,020 | -0.68(-2.53%) |
Aug 05, 2005 | 27.57 | 27.58 | 26.59 | 26.82 | 291,901 | -0.86(-3.10%) |
Aug 04, 2005 | 27.98 | 27.98 | 27.45 | 27.68 | 248,002 | -0.39(-1.38%) |
Aug 03, 2005 | 28.15 | 28.15 | 27.68 | 28.07 | 201,025 | -0.15(-0.53%) |
Aug 02, 2005 | 28.00 | 28.30 | 27.82 | 28.22 | 244,924 | +0.19(+0.69%) |
Aug 01, 2005 | 27.40 | 28.18 | 27.40 | 28.03 | 319,873 | +0.62(+2.26%) |
Jul 29, 2005 | 27.53 | 27.73 | 27.26 | 27.41 | 138,924 | -0.25(-0.89%) |
Jul 28, 2005 | 27.12 | 27.75 | 26.95 | 27.65 | 152,977 | +0.52(+1.93%) |
Jul 27, 2005 | 27.20 | 27.29 | 26.76 | 27.13 | 224,848 | -0.22(-0.79%) |
Jul 26, 2005 | 27.23 | 27.52 | 27.00 | 27.35 | 112,022 | +0.16(+0.60%) |
Jul 25, 2005 | 27.29 | 27.72 | 27.13 | 27.18 | 349,318 | -0.28(-1.01%) |
Jul 22, 2005 | 27.65 | 27.80 | 27.18 | 27.46 | 228,328 | -0.12(-0.43%) |
Jul 21, 2005 | 27.94 | 27.96 | 27.08 | 27.58 | 333,391 | -0.39(-1.39%) |
Jul 20, 2005 | 27.29 | 28.01 | 27.21 | 27.97 | 287,752 | +0.50(+1.82%) |
Jul 19, 2005 | 26.90 | 27.47 | 26.79 | 27.47 | 213,472 | +0.53(+1.97%) |
Jul 18, 2005 | 27.05 | 27.13 | 26.90 | 26.94 | 196,742 | -0.23(-0.85%) |
Jul 15, 2005 | 27.02 | 27.25 | 26.72 | 27.17 | 153,914 | +0.02(+0.08%) |
Jul 14, 2005 | 27.35 | 27.56 | 26.91 | 27.14 | 301,537 | +0.04(+0.17%) |
Jul 13, 2005 | 27.23 | 27.31 | 26.90 | 27.10 | 180,012 | -0.13(-0.47%) |
Jul 12, 2005 | 27.14 | 27.27 | 26.93 | 27.23 | 373,141 | -0.05(-0.19%) |
Jul 11, 2005 | 26.88 | 27.29 | 26.82 | 27.28 | 308,229 | +0.28(+1.02%) |
Jul 08, 2005 | 26.80 | 27.11 | 26.64 | 27.00 | 486,368 | +0.24(+0.89%) |
Jul 07, 2005 | 26.26 | 26.79 | 26.25 | 26.76 | 313,048 | +0.06(+0.22%) |
Jul 06, 2005 | 26.96 | 26.96 | 26.56 | 26.70 | 250,545 | -0.19(-0.72%) |
Jul 05, 2005 | 27.21 | 27.23 | 26.77 | 26.90 | 325,361 | -0.31(-1.15%) |