Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.19 | 25.36 | 25.07 | 25.29 | 215,053 | +0.04(+0.18%) |
Sep 29, 2005 | 25.04 | 25.32 | 25.02 | 25.25 | 258,616 | +0.19(+0.74%) |
Sep 28, 2005 | 25.26 | 25.31 | 24.95 | 25.06 | 440,220 | -0.20(-0.79%) |
Sep 27, 2005 | 25.25 | 25.33 | 25.13 | 25.26 | 328,987 | +0.01(+0.06%) |
Sep 26, 2005 | 25.11 | 25.38 | 25.11 | 25.25 | 375,349 | +0.25(+0.98%) |
Sep 23, 2005 | 25.00 | 25.08 | 24.52 | 25.00 | 310,212 | +0.35(+1.42%) |
Sep 22, 2005 | 24.65 | 24.87 | 24.50 | 24.65 | 220,125 | -0.19(-0.78%) |
Sep 21, 2005 | 25.01 | 25.04 | 24.52 | 24.84 | 308,438 | -0.19(-0.77%) |
Sep 20, 2005 | 25.36 | 25.56 | 25.02 | 25.04 | 472,397 | -0.27(-1.09%) |
Sep 19, 2005 | 25.29 | 25.51 | 25.26 | 25.31 | 393,039 | -0.10(-0.38%) |
Sep 16, 2005 | 24.66 | 25.50 | 24.63 | 25.41 | 820,392 | +1.37(+5.72%) |
Sep 15, 2005 | 24.24 | 24.24 | 23.84 | 24.03 | 348,295 | -0.07(-0.31%) |
Sep 14, 2005 | 24.48 | 24.61 | 24.00 | 24.11 | 178,073 | -0.27(-1.13%) |
Sep 13, 2005 | 24.84 | 25.06 | 24.29 | 24.38 | 248,348 | -0.60(-2.41%) |
Sep 12, 2005 | 24.96 | 25.09 | 24.81 | 24.99 | 240,986 | -0.07(-0.30%) |
Sep 09, 2005 | 25.15 | 25.15 | 24.86 | 25.06 | 283,429 | -0.01(-0.06%) |
Sep 08, 2005 | 25.19 | 25.26 | 24.96 | 25.07 | 636,482 | -0.11(-0.44%) |
Sep 07, 2005 | 25.71 | 25.71 | 25.16 | 25.19 | 330,883 | -0.52(-2.02%) |
Sep 06, 2005 | 25.39 | 25.74 | 25.39 | 25.71 | 208,998 | +0.18(+0.70%) |
Sep 02, 2005 | 25.82 | 25.84 | 25.33 | 25.53 | 183,770 | -0.29(-1.12%) |
Sep 01, 2005 | 25.22 | 25.93 | 25.13 | 25.82 | 480,568 | +0.60(+2.39%) |
Aug 31, 2005 | 24.75 | 25.22 | 24.73 | 25.22 | 500,067 | +0.70(+2.85%) |
Aug 30, 2005 | 24.34 | 24.57 | 24.21 | 24.52 | 318,978 | +0.13(+0.52%) |
Aug 29, 2005 | 24.52 | 24.52 | 24.14 | 24.39 | 315,586 | -0.17(-0.70%) |
Aug 26, 2005 | 25.04 | 25.16 | 24.52 | 24.56 | 474,820 | -0.59(-2.33%) |
Aug 25, 2005 | 25.12 | 25.18 | 25.00 | 25.15 | 163,424 | +0.07(+0.30%) |
Aug 24, 2005 | 25.26 | 25.26 | 25.02 | 25.07 | 329,464 | -0.18(-0.71%) |
Aug 23, 2005 | 25.38 | 25.38 | 25.21 | 25.25 | 554,057 | -0.12(-0.47%) |
Aug 22, 2005 | 25.25 | 25.38 | 25.19 | 25.37 | 127,993 | +0.18(+0.71%) |
Aug 19, 2005 | 25.07 | 25.31 | 25.05 | 25.19 | 226,256 | +0.01(+0.03%) |
Aug 18, 2005 | 25.25 | 25.30 | 24.94 | 25.19 | 192,835 | -0.07(-0.26%) |
Aug 17, 2005 | 25.41 | 25.49 | 25.18 | 25.25 | 365,086 | -0.10(-0.38%) |
Aug 16, 2005 | 25.78 | 25.78 | 25.30 | 25.35 | 286,246 | -0.39(-1.53%) |
Aug 15, 2005 | 25.74 | 25.95 | 25.70 | 25.74 | 180,953 | +0.00(+0.00%) |
Aug 12, 2005 | 25.74 | 25.82 | 25.71 | 25.74 | 407,387 | -0.15(-0.57%) |
Aug 11, 2005 | 25.36 | 25.94 | 25.36 | 25.89 | 303,876 | +0.44(+1.72%) |
Aug 10, 2005 | 25.30 | 25.59 | 25.26 | 25.45 | 240,001 | +0.21(+0.82%) |
Aug 09, 2005 | 25.55 | 25.55 | 25.24 | 25.25 | 418,982 | -0.27(-1.05%) |
Aug 08, 2005 | 25.45 | 25.80 | 25.45 | 25.51 | 562,822 | -0.05(-0.20%) |
Aug 05, 2005 | 25.82 | 25.86 | 25.44 | 25.57 | 750,039 | -0.19(-0.72%) |
Aug 04, 2005 | 25.81 | 25.82 | 25.52 | 25.75 | 610,770 | +0.06(+0.23%) |
Aug 03, 2005 | 25.33 | 25.74 | 25.28 | 25.69 | 441,298 | +0.33(+1.29%) |
Aug 02, 2005 | 25.26 | 25.36 | 25.17 | 25.36 | 690,439 | +0.07(+0.29%) |
Aug 01, 2005 | 25.68 | 25.81 | 25.25 | 25.29 | 423,784 | -0.34(-1.33%) |
Jul 29, 2005 | 25.76 | 25.90 | 25.59 | 25.63 | 380,519 | -0.21(-0.80%) |
Jul 28, 2005 | 25.94 | 26.10 | 25.75 | 25.84 | 278,900 | -0.16(-0.63%) |
Jul 27, 2005 | 26.34 | 26.34 | 25.93 | 26.00 | 403,170 | -0.30(-1.13%) |
Jul 26, 2005 | 26.49 | 26.55 | 26.21 | 26.30 | 273,591 | -0.18(-0.67%) |
Jul 25, 2005 | 26.30 | 26.75 | 26.30 | 26.48 | 662,543 | +0.13(+0.48%) |
Jul 22, 2005 | 26.73 | 26.81 | 26.28 | 26.35 | 1,070,058 | -0.45(-1.66%) |
Jul 21, 2005 | 27.85 | 28.16 | 26.42 | 26.80 | 768,483 | -1.00(-3.61%) |
Jul 20, 2005 | 27.15 | 27.80 | 27.15 | 27.80 | 274,005 | +0.61(+2.24%) |
Jul 19, 2005 | 27.34 | 27.70 | 27.05 | 27.19 | 276,344 | -0.15(-0.54%) |
Jul 18, 2005 | 27.76 | 27.76 | 27.21 | 27.34 | 266,154 | -0.45(-1.63%) |
Jul 15, 2005 | 27.50 | 27.93 | 27.50 | 27.79 | 321,944 | +0.28(+1.03%) |
Jul 14, 2005 | 27.71 | 27.85 | 27.21 | 27.51 | 333,228 | -0.36(-1.28%) |
Jul 13, 2005 | 28.27 | 28.27 | 27.68 | 27.87 | 351,062 | -0.36(-1.29%) |
Jul 12, 2005 | 27.79 | 28.40 | 27.68 | 28.23 | 405,919 | +0.42(+1.50%) |
Jul 11, 2005 | 27.82 | 28.55 | 27.37 | 27.82 | 751,194 | +0.00(+0.00%) |
Jul 08, 2005 | 27.15 | 27.82 | 27.13 | 27.82 | 554,201 | +0.60(+2.21%) |
Jul 07, 2005 | 26.75 | 27.23 | 26.63 | 27.21 | 582,114 | +0.47(+1.75%) |
Jul 06, 2005 | 26.92 | 26.95 | 26.58 | 26.75 | 830,586 | -0.13(-0.50%) |
Jul 05, 2005 | 26.75 | 26.97 | 26.59 | 26.88 | 640,955 | +0.22(+0.81%) |