Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.18 | 27.34 | 27.12 | 27.23 | 183,082 | +0.10(+0.37%) |
Sep 29, 2005 | 27.05 | 27.19 | 26.88 | 27.13 | 162,246 | +0.11(+0.39%) |
Sep 28, 2005 | 27.30 | 27.30 | 26.93 | 27.03 | 117,500 | -0.28(-1.01%) |
Sep 27, 2005 | 27.35 | 27.40 | 27.03 | 27.30 | 141,410 | -0.01(-0.04%) |
Sep 26, 2005 | 27.08 | 27.46 | 27.08 | 27.32 | 89,150 | +0.32(+1.17%) |
Sep 23, 2005 | 27.00 | 27.17 | 26.85 | 27.00 | 160,880 | +0.02(+0.09%) |
Sep 22, 2005 | 26.91 | 27.12 | 26.83 | 26.98 | 302,119 | +0.13(+0.48%) |
Sep 21, 2005 | 26.92 | 27.00 | 26.56 | 26.85 | 127,406 | -0.15(-0.54%) |
Sep 20, 2005 | 27.27 | 27.43 | 26.93 | 26.99 | 112,376 | -0.22(-0.80%) |
Sep 19, 2005 | 27.64 | 27.64 | 27.11 | 27.21 | 84,709 | -0.43(-1.55%) |
Sep 16, 2005 | 27.84 | 27.87 | 27.56 | 27.64 | 239,099 | -0.09(-0.32%) |
Sep 15, 2005 | 27.74 | 27.82 | 27.60 | 27.72 | 162,246 | -0.03(-0.11%) |
Sep 14, 2005 | 27.87 | 27.93 | 27.58 | 27.75 | 126,552 | -0.06(-0.21%) |
Sep 13, 2005 | 27.87 | 28.05 | 27.78 | 27.81 | 191,621 | -0.06(-0.21%) |
Sep 12, 2005 | 27.63 | 27.93 | 27.58 | 27.87 | 131,504 | +0.30(+1.10%) |
Sep 09, 2005 | 27.34 | 27.66 | 27.33 | 27.57 | 97,006 | +0.22(+0.81%) |
Sep 08, 2005 | 27.46 | 27.67 | 27.12 | 27.34 | 153,707 | -0.18(-0.66%) |
Sep 07, 2005 | 27.46 | 27.78 | 27.31 | 27.53 | 148,241 | +0.09(+0.32%) |
Sep 06, 2005 | 26.93 | 27.74 | 26.85 | 27.44 | 175,738 | +0.59(+2.20%) |
Sep 02, 2005 | 26.58 | 27.01 | 26.58 | 26.85 | 215,872 | +0.33(+1.24%) |
Sep 01, 2005 | 26.35 | 26.72 | 26.14 | 26.52 | 198,452 | +0.29(+1.09%) |
Aug 31, 2005 | 25.61 | 26.23 | 25.48 | 26.23 | 302,802 | +0.67(+2.61%) |
Aug 30, 2005 | 25.66 | 25.66 | 25.47 | 25.56 | 113,913 | -0.02(-0.07%) |
Aug 29, 2005 | 25.53 | 25.72 | 25.39 | 25.58 | 121,257 | -0.06(-0.25%) |
Aug 26, 2005 | 25.65 | 25.75 | 25.47 | 25.65 | 155,244 | +0.01(+0.02%) |
Aug 25, 2005 | 25.52 | 25.76 | 25.47 | 25.64 | 98,372 | +0.09(+0.37%) |
Aug 24, 2005 | 25.59 | 25.82 | 25.51 | 25.55 | 206,821 | +0.06(+0.23%) |
Aug 23, 2005 | 26.20 | 26.20 | 25.49 | 25.49 | 415,179 | -0.77(-2.92%) |
Aug 22, 2005 | 26.27 | 26.35 | 26.16 | 26.26 | 125,527 | +0.13(+0.52%) |
Aug 19, 2005 | 26.03 | 26.27 | 25.94 | 26.12 | 106,740 | +0.04(+0.13%) |
Aug 18, 2005 | 26.11 | 26.21 | 25.86 | 26.09 | 108,448 | -0.12(-0.47%) |
Aug 17, 2005 | 26.28 | 26.37 | 26.05 | 26.21 | 80,952 | -0.10(-0.38%) |
Aug 16, 2005 | 26.47 | 26.50 | 26.31 | 26.31 | 85,392 | -0.05(-0.20%) |
Aug 15, 2005 | 26.12 | 26.59 | 25.94 | 26.36 | 127,235 | +0.32(+1.21%) |
Aug 12, 2005 | 25.88 | 26.16 | 25.40 | 26.04 | 189,913 | +0.30(+1.18%) |
Aug 11, 2005 | 25.53 | 25.81 | 25.45 | 25.74 | 177,446 | +0.25(+0.99%) |
Aug 10, 2005 | 25.38 | 26.00 | 25.33 | 25.49 | 205,967 | +0.25(+1.00%) |
Aug 09, 2005 | 25.15 | 25.48 | 24.90 | 25.24 | 211,261 | +0.10(+0.40%) |
Aug 08, 2005 | 25.89 | 25.92 | 24.92 | 25.14 | 229,535 | -0.90(-3.44%) |
Aug 05, 2005 | 27.17 | 27.17 | 25.77 | 26.03 | 304,169 | -1.25(-4.57%) |
Aug 04, 2005 | 28.11 | 28.11 | 27.28 | 27.28 | 231,414 | -0.87(-3.08%) |
Aug 03, 2005 | 28.13 | 28.30 | 28.05 | 28.15 | 81,123 | -0.08(-0.27%) |
Aug 02, 2005 | 28.18 | 28.31 | 27.96 | 28.22 | 190,084 | -0.01(-0.04%) |
Aug 01, 2005 | 28.18 | 28.25 | 27.99 | 28.23 | 104,862 | +0.04(+0.15%) |
Jul 29, 2005 | 28.21 | 28.34 | 28.06 | 28.19 | 114,084 | -0.01(-0.04%) |
Jul 28, 2005 | 27.91 | 28.32 | 27.88 | 28.20 | 210,749 | +0.37(+1.33%) |
Jul 27, 2005 | 27.93 | 27.98 | 27.67 | 27.84 | 238,245 | -0.09(-0.34%) |
Jul 26, 2005 | 27.52 | 28.05 | 27.51 | 27.93 | 125,868 | +0.41(+1.49%) |
Jul 25, 2005 | 27.52 | 27.66 | 27.36 | 27.52 | 172,151 | +0.12(+0.43%) |
Jul 22, 2005 | 27.26 | 27.40 | 27.17 | 27.40 | 148,583 | +0.20(+0.73%) |
Jul 21, 2005 | 27.37 | 27.64 | 27.12 | 27.20 | 107,765 | -0.26(-0.94%) |
Jul 20, 2005 | 27.27 | 27.46 | 27.00 | 27.46 | 132,529 | +0.18(+0.64%) |
Jul 19, 2005 | 27.23 | 27.35 | 27.11 | 27.29 | 100,251 | +0.17(+0.63%) |
Jul 18, 2005 | 27.17 | 27.28 | 26.85 | 27.12 | 159,684 | -0.01(-0.04%) |
Jul 15, 2005 | 27.11 | 27.37 | 27.00 | 27.13 | 166,857 | -0.27(-0.98%) |
Jul 14, 2005 | 28.04 | 28.06 | 27.24 | 27.40 | 618,414 | -0.43(-1.56%) |
Jul 13, 2005 | 28.28 | 28.28 | 27.73 | 27.83 | 114,426 | -0.36(-1.27%) |
Jul 12, 2005 | 28.19 | 28.22 | 27.94 | 28.19 | 184,960 | -0.04(-0.12%) |
Jul 11, 2005 | 28.05 | 28.55 | 27.87 | 28.22 | 161,733 | +0.42(+1.52%) |
Jul 08, 2005 | 27.49 | 27.89 | 27.49 | 27.80 | 156,098 | +0.25(+0.91%) |
Jul 07, 2005 | 27.34 | 27.70 | 27.34 | 27.55 | 141,752 | +0.06(+0.23%) |
Jul 06, 2005 | 27.34 | 27.60 | 27.34 | 27.48 | 153,194 | +0.11(+0.38%) |
Jul 05, 2005 | 26.55 | 27.42 | 26.54 | 27.38 | 234,147 | +0.77(+2.88%) |