Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.20 | 29.20 | 28.79 | 29.08 | 110,693 | -0.23(-0.78%) |
Sep 29, 2005 | 28.58 | 29.33 | 28.42 | 29.31 | 260,324 | +0.73(+2.54%) |
Sep 28, 2005 | 27.93 | 28.58 | 27.93 | 28.58 | 238,529 | +0.61(+2.19%) |
Sep 27, 2005 | 27.85 | 28.33 | 27.77 | 27.97 | 102,366 | +0.16(+0.59%) |
Sep 26, 2005 | 27.67 | 28.01 | 27.56 | 27.81 | 216,243 | +0.15(+0.53%) |
Sep 23, 2005 | 27.66 | 27.97 | 27.32 | 27.66 | 241,100 | -0.43(-1.54%) |
Sep 22, 2005 | 27.77 | 28.23 | 27.48 | 28.09 | 268,896 | +0.33(+1.21%) |
Sep 21, 2005 | 27.55 | 27.82 | 27.44 | 27.76 | 303,426 | +0.19(+0.68%) |
Sep 20, 2005 | 27.52 | 27.69 | 27.29 | 27.57 | 149,876 | +0.05(+0.18%) |
Sep 19, 2005 | 27.89 | 27.89 | 27.37 | 27.52 | 190,651 | -0.45(-1.61%) |
Sep 16, 2005 | 27.64 | 27.97 | 27.39 | 27.97 | 441,670 | +0.50(+1.81%) |
Sep 15, 2005 | 26.64 | 27.47 | 26.55 | 27.47 | 168,611 | +0.91(+3.44%) |
Sep 14, 2005 | 26.11 | 26.71 | 26.09 | 26.56 | 147,060 | +0.45(+1.72%) |
Sep 13, 2005 | 26.42 | 26.47 | 25.86 | 26.11 | 77,999 | -0.39(-1.48%) |
Sep 12, 2005 | 26.30 | 26.66 | 26.23 | 26.50 | 67,468 | +0.25(+0.93%) |
Sep 09, 2005 | 26.34 | 26.38 | 26.11 | 26.26 | 57,550 | -0.08(-0.31%) |
Sep 08, 2005 | 26.66 | 26.67 | 26.11 | 26.34 | 83,877 | -0.33(-1.26%) |
Sep 07, 2005 | 26.83 | 26.87 | 26.54 | 26.67 | 107,509 | -0.31(-1.15%) |
Sep 06, 2005 | 26.12 | 27.03 | 26.11 | 26.98 | 184,284 | +0.92(+3.54%) |
Sep 02, 2005 | 26.13 | 26.30 | 25.90 | 26.06 | 160,039 | -0.10(-0.37%) |
Sep 01, 2005 | 26.09 | 26.25 | 25.89 | 26.16 | 221,141 | +0.02(+0.06%) |
Aug 31, 2005 | 25.40 | 26.15 | 25.19 | 26.14 | 125,264 | +0.51(+2.01%) |
Aug 30, 2005 | 25.59 | 25.76 | 25.24 | 25.63 | 111,672 | +0.04(+0.16%) |
Aug 29, 2005 | 25.37 | 25.66 | 25.12 | 25.59 | 109,713 | +0.23(+0.90%) |
Aug 26, 2005 | 25.40 | 25.44 | 24.99 | 25.36 | 136,407 | -0.07(-0.26%) |
Aug 25, 2005 | 25.28 | 25.61 | 25.20 | 25.42 | 60,856 | +0.11(+0.45%) |
Aug 24, 2005 | 25.28 | 25.41 | 25.16 | 25.31 | 206,080 | +0.08(+0.32%) |
Aug 23, 2005 | 25.56 | 25.66 | 25.04 | 25.23 | 439,956 | -0.38(-1.47%) |
Aug 22, 2005 | 25.77 | 25.77 | 25.24 | 25.60 | 128,080 | -0.20(-0.79%) |
Aug 19, 2005 | 26.15 | 26.15 | 25.57 | 25.81 | 215,508 | -0.18(-0.69%) |
Aug 18, 2005 | 26.22 | 26.23 | 25.89 | 25.99 | 389,017 | -0.30(-1.15%) |
Aug 17, 2005 | 25.64 | 26.30 | 25.61 | 26.29 | 264,243 | +0.56(+2.19%) |
Aug 16, 2005 | 25.93 | 25.93 | 25.32 | 25.73 | 181,713 | -0.28(-1.07%) |
Aug 15, 2005 | 25.68 | 26.08 | 25.52 | 26.00 | 192,978 | +0.29(+1.11%) |
Aug 12, 2005 | 25.52 | 25.82 | 25.15 | 25.72 | 352,773 | +0.07(+0.29%) |
Aug 11, 2005 | 26.58 | 26.58 | 25.23 | 25.64 | 518,445 | -0.95(-3.56%) |
Aug 10, 2005 | 26.19 | 27.14 | 26.16 | 26.59 | 246,488 | +0.40(+1.53%) |
Aug 09, 2005 | 25.89 | 26.46 | 25.73 | 26.19 | 127,346 | +0.22(+0.85%) |
Aug 08, 2005 | 26.34 | 26.34 | 25.37 | 25.97 | 103,713 | -0.17(-0.66%) |
Aug 05, 2005 | 26.28 | 26.30 | 25.97 | 26.14 | 128,448 | -0.11(-0.44%) |
Aug 04, 2005 | 26.83 | 26.83 | 25.86 | 26.26 | 169,713 | -0.62(-2.31%) |
Aug 03, 2005 | 26.79 | 26.88 | 26.47 | 26.88 | 114,121 | +0.05(+0.18%) |
Aug 02, 2005 | 26.51 | 26.90 | 26.43 | 26.83 | 220,774 | +0.33(+1.23%) |
Aug 01, 2005 | 26.46 | 26.85 | 26.26 | 26.50 | 113,631 | +0.04(+0.15%) |
Jul 29, 2005 | 26.50 | 26.53 | 26.24 | 26.46 | 128,448 | +0.00(+0.00%) |
Jul 28, 2005 | 26.23 | 26.57 | 26.09 | 26.46 | 112,284 | +0.29(+1.09%) |
Jul 27, 2005 | 25.56 | 26.26 | 25.44 | 26.17 | 164,570 | +0.61(+2.40%) |
Jul 26, 2005 | 25.25 | 25.56 | 25.24 | 25.56 | 192,733 | +0.18(+0.71%) |
Jul 25, 2005 | 25.32 | 25.55 | 25.24 | 25.38 | 114,733 | +0.02(+0.10%) |
Jul 22, 2005 | 24.83 | 25.39 | 24.80 | 25.36 | 143,509 | +0.49(+1.97%) |
Jul 21, 2005 | 25.33 | 25.47 | 24.84 | 24.87 | 101,019 | -0.65(-2.53%) |
Jul 20, 2005 | 25.03 | 25.66 | 24.76 | 25.51 | 142,529 | +0.31(+1.23%) |
Jul 19, 2005 | 25.40 | 25.48 | 24.88 | 25.20 | 115,958 | +0.01(+0.03%) |
Jul 18, 2005 | 25.81 | 25.85 | 25.04 | 25.19 | 166,039 | -0.72(-2.77%) |
Jul 15, 2005 | 25.81 | 26.12 | 25.76 | 25.91 | 128,815 | -0.18(-0.69%) |
Jul 14, 2005 | 26.75 | 26.80 | 25.95 | 26.09 | 171,305 | -0.69(-2.59%) |
Jul 13, 2005 | 27.11 | 27.11 | 26.52 | 26.79 | 134,570 | -0.39(-1.44%) |
Jul 12, 2005 | 26.83 | 27.35 | 26.72 | 27.18 | 103,468 | +0.24(+0.91%) |
Jul 11, 2005 | 26.62 | 27.25 | 26.55 | 26.93 | 200,202 | +0.47(+1.79%) |
Jul 08, 2005 | 26.95 | 26.95 | 26.46 | 26.46 | 256,284 | -0.36(-1.34%) |
Jul 07, 2005 | 26.95 | 27.02 | 26.63 | 26.82 | 88,407 | -0.23(-0.85%) |
Jul 06, 2005 | 26.75 | 27.07 | 26.57 | 27.05 | 194,325 | +0.34(+1.28%) |
Jul 05, 2005 | 26.95 | 27.04 | 26.67 | 26.71 | 277,957 | -0.37(-1.36%) |