Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.84 | 26.01 | 25.72 | 25.94 | 209,652 | +0.05(+0.18%) |
Sep 29, 2005 | 25.69 | 25.97 | 25.67 | 25.90 | 252,121 | +0.19(+0.74%) |
Sep 28, 2005 | 25.91 | 25.96 | 25.59 | 25.71 | 429,163 | -0.21(-0.79%) |
Sep 27, 2005 | 25.90 | 25.99 | 25.78 | 25.91 | 320,724 | +0.02(+0.06%) |
Sep 26, 2005 | 25.76 | 26.03 | 25.76 | 25.90 | 365,922 | +0.25(+0.98%) |
Sep 23, 2005 | 25.64 | 25.73 | 25.15 | 25.64 | 302,420 | +0.36(+1.42%) |
Sep 22, 2005 | 25.29 | 25.51 | 25.13 | 25.29 | 214,597 | -0.20(-0.78%) |
Sep 21, 2005 | 25.65 | 25.68 | 25.15 | 25.48 | 300,691 | -0.20(-0.77%) |
Sep 20, 2005 | 26.02 | 26.22 | 25.66 | 25.68 | 460,532 | -0.28(-1.09%) |
Sep 19, 2005 | 25.94 | 26.17 | 25.91 | 25.96 | 383,168 | -0.10(-0.38%) |
Sep 16, 2005 | 25.29 | 26.16 | 25.26 | 26.06 | 799,787 | +1.41(+5.72%) |
Sep 15, 2005 | 24.87 | 24.87 | 24.46 | 24.65 | 339,547 | -0.08(-0.31%) |
Sep 14, 2005 | 25.11 | 25.25 | 24.62 | 24.73 | 173,600 | -0.28(-1.13%) |
Sep 13, 2005 | 25.48 | 25.71 | 24.92 | 25.01 | 242,110 | -0.62(-2.41%) |
Sep 12, 2005 | 25.60 | 25.74 | 25.45 | 25.63 | 234,934 | -0.08(-0.30%) |
Sep 09, 2005 | 25.80 | 25.80 | 25.50 | 25.71 | 276,311 | -0.02(-0.06%) |
Sep 08, 2005 | 25.84 | 25.91 | 25.60 | 25.72 | 620,497 | -0.11(-0.44%) |
Sep 07, 2005 | 26.37 | 26.37 | 25.80 | 25.84 | 322,573 | -0.53(-2.02%) |
Sep 06, 2005 | 26.05 | 26.40 | 26.05 | 26.37 | 203,749 | +0.18(+0.70%) |
Sep 02, 2005 | 26.48 | 26.51 | 25.98 | 26.19 | 179,155 | -0.30(-1.12%) |
Sep 01, 2005 | 25.87 | 26.60 | 25.77 | 26.48 | 468,499 | +0.62(+2.39%) |
Aug 31, 2005 | 25.39 | 25.87 | 25.37 | 25.87 | 487,508 | +0.72(+2.85%) |
Aug 30, 2005 | 24.97 | 25.20 | 24.84 | 25.15 | 310,967 | +0.13(+0.52%) |
Aug 29, 2005 | 25.15 | 25.15 | 24.76 | 25.02 | 307,660 | -0.18(-0.70%) |
Aug 26, 2005 | 25.68 | 25.81 | 25.15 | 25.19 | 462,894 | -0.60(-2.33%) |
Aug 25, 2005 | 25.77 | 25.83 | 25.64 | 25.80 | 159,320 | +0.08(+0.30%) |
Aug 24, 2005 | 25.91 | 25.91 | 25.66 | 25.72 | 321,190 | -0.18(-0.71%) |
Aug 23, 2005 | 26.03 | 26.03 | 25.86 | 25.90 | 540,142 | -0.12(-0.47%) |
Aug 22, 2005 | 25.90 | 26.03 | 25.84 | 26.03 | 124,778 | +0.18(+0.71%) |
Aug 19, 2005 | 25.71 | 25.97 | 25.70 | 25.84 | 220,574 | +0.01(+0.03%) |
Aug 18, 2005 | 25.90 | 25.95 | 25.58 | 25.84 | 187,992 | -0.07(-0.26%) |
Aug 17, 2005 | 26.06 | 26.15 | 25.83 | 25.90 | 355,917 | -0.10(-0.38%) |
Aug 16, 2005 | 26.44 | 26.44 | 25.96 | 26.00 | 279,057 | -0.40(-1.53%) |
Aug 15, 2005 | 26.41 | 26.62 | 26.36 | 26.41 | 176,408 | +0.00(+0.00%) |
Aug 12, 2005 | 26.41 | 26.49 | 26.37 | 26.41 | 397,156 | -0.15(-0.57%) |
Aug 11, 2005 | 26.02 | 26.60 | 26.02 | 26.56 | 296,244 | +0.45(+1.72%) |
Aug 10, 2005 | 25.96 | 26.25 | 25.91 | 26.11 | 233,973 | +0.21(+0.82%) |
Aug 09, 2005 | 26.21 | 26.21 | 25.89 | 25.90 | 408,459 | -0.27(-1.05%) |
Aug 08, 2005 | 26.10 | 26.47 | 26.10 | 26.17 | 548,687 | -0.05(-0.20%) |
Aug 05, 2005 | 26.48 | 26.53 | 26.09 | 26.22 | 731,201 | -0.19(-0.72%) |
Aug 04, 2005 | 26.48 | 26.49 | 26.18 | 26.41 | 595,430 | +0.06(+0.23%) |
Aug 03, 2005 | 25.98 | 26.41 | 25.93 | 26.35 | 430,214 | +0.34(+1.29%) |
Aug 02, 2005 | 25.91 | 26.02 | 25.82 | 26.02 | 673,098 | +0.08(+0.29%) |
Aug 01, 2005 | 26.35 | 26.48 | 25.90 | 25.94 | 413,140 | -0.35(-1.33%) |
Jul 29, 2005 | 26.42 | 26.57 | 26.25 | 26.29 | 370,962 | -0.21(-0.81%) |
Jul 28, 2005 | 26.61 | 26.77 | 26.41 | 26.51 | 271,895 | -0.17(-0.63%) |
Jul 27, 2005 | 27.02 | 27.02 | 26.60 | 26.67 | 393,045 | -0.30(-1.13%) |
Jul 26, 2005 | 27.18 | 27.24 | 26.89 | 26.98 | 266,720 | -0.18(-0.67%) |
Jul 25, 2005 | 26.98 | 27.44 | 26.98 | 27.16 | 645,903 | +0.13(+0.48%) |
Jul 22, 2005 | 27.42 | 27.50 | 26.96 | 27.03 | 1,043,183 | -0.46(-1.66%) |
Jul 21, 2005 | 28.56 | 28.88 | 27.10 | 27.49 | 749,182 | -1.03(-3.61%) |
Jul 20, 2005 | 27.85 | 28.52 | 27.85 | 28.52 | 267,123 | +0.62(+2.24%) |
Jul 19, 2005 | 28.05 | 28.41 | 27.75 | 27.89 | 269,403 | -0.15(-0.54%) |
Jul 18, 2005 | 28.47 | 28.47 | 27.91 | 28.05 | 259,469 | -0.46(-1.63%) |
Jul 15, 2005 | 28.21 | 28.65 | 28.21 | 28.51 | 313,859 | +0.29(+1.03%) |
Jul 14, 2005 | 28.43 | 28.56 | 27.92 | 28.22 | 324,859 | -0.37(-1.28%) |
Jul 13, 2005 | 29.00 | 29.00 | 28.39 | 28.59 | 342,245 | -0.37(-1.29%) |
Jul 12, 2005 | 28.50 | 29.13 | 28.40 | 28.96 | 395,724 | +0.43(+1.50%) |
Jul 11, 2005 | 28.54 | 29.29 | 28.08 | 28.53 | 732,327 | +0.00(+0.00%) |
Jul 08, 2005 | 27.85 | 28.53 | 27.83 | 28.53 | 540,282 | +0.62(+2.21%) |
Jul 07, 2005 | 27.44 | 27.93 | 27.32 | 27.92 | 567,494 | +0.48(+1.75%) |
Jul 06, 2005 | 27.62 | 27.65 | 27.27 | 27.44 | 809,726 | -0.14(-0.50%) |
Jul 05, 2005 | 27.44 | 27.66 | 27.28 | 27.57 | 624,857 | +0.22(+0.81%) |