Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.64 | 25.26 | 24.63 | 25.13 | 1,059,834 | +0.35(+1.43%) |
Sep 29, 2005 | 25.00 | 25.10 | 24.58 | 24.78 | 1,436,630 | -0.28(-1.12%) |
Sep 28, 2005 | 25.05 | 25.39 | 25.03 | 25.06 | 789,291 | -0.21(-0.83%) |
Sep 27, 2005 | 25.64 | 25.82 | 25.26 | 25.27 | 730,365 | -0.46(-1.78%) |
Sep 26, 2005 | 25.82 | 26.18 | 25.48 | 25.73 | 988,831 | +0.15(+0.60%) |
Sep 23, 2005 | 25.57 | 26.34 | 25.11 | 25.57 | 2,450,842 | +0.64(+2.55%) |
Sep 22, 2005 | 24.94 | 25.10 | 23.59 | 24.94 | 2,711,172 | +0.97(+4.03%) |
Sep 21, 2005 | 24.69 | 24.70 | 23.56 | 23.97 | 4,172,980 | -0.80(-3.25%) |
Sep 20, 2005 | 25.48 | 25.81 | 24.51 | 24.78 | 2,468,620 | -0.64(-2.50%) |
Sep 19, 2005 | 26.24 | 26.24 | 25.22 | 25.41 | 785,417 | -0.78(-2.98%) |
Sep 16, 2005 | 25.72 | 26.24 | 25.72 | 26.19 | 1,110,365 | +0.47(+1.85%) |
Sep 15, 2005 | 25.53 | 25.74 | 25.28 | 25.72 | 684,660 | +0.23(+0.88%) |
Sep 14, 2005 | 26.39 | 26.39 | 25.48 | 25.49 | 1,466,470 | -0.79(-3.00%) |
Sep 13, 2005 | 26.09 | 26.53 | 25.93 | 26.28 | 1,022,657 | +0.11(+0.43%) |
Sep 12, 2005 | 25.96 | 26.31 | 25.82 | 26.17 | 646,377 | +0.13(+0.49%) |
Sep 09, 2005 | 25.48 | 26.13 | 25.45 | 26.04 | 872,905 | +0.66(+2.60%) |
Sep 08, 2005 | 25.86 | 25.86 | 25.32 | 25.38 | 529,457 | -0.59(-2.26%) |
Sep 07, 2005 | 25.87 | 26.14 | 25.69 | 25.97 | 910,263 | +0.15(+0.59%) |
Sep 06, 2005 | 24.99 | 26.01 | 24.88 | 25.81 | 1,918,134 | +0.93(+3.75%) |
Sep 02, 2005 | 24.51 | 24.97 | 24.48 | 24.88 | 1,275,620 | +0.39(+1.61%) |
Sep 01, 2005 | 25.21 | 25.25 | 24.36 | 24.49 | 1,254,816 | -0.98(-3.85%) |
Aug 31, 2005 | 25.14 | 25.53 | 24.94 | 25.47 | 1,011,440 | +0.35(+1.38%) |
Aug 30, 2005 | 25.94 | 26.02 | 25.09 | 25.12 | 1,147,358 | -0.95(-3.64%) |
Aug 29, 2005 | 25.81 | 26.10 | 25.81 | 26.07 | 630,946 | +0.05(+0.19%) |
Aug 26, 2005 | 26.30 | 26.35 | 25.78 | 26.02 | 1,028,206 | -0.21(-0.80%) |
Aug 25, 2005 | 26.44 | 26.65 | 25.89 | 26.23 | 1,229,212 | -0.21(-0.79%) |
Aug 24, 2005 | 26.95 | 27.16 | 26.36 | 26.44 | 852,549 | -0.83(-3.04%) |
Aug 23, 2005 | 26.92 | 27.34 | 26.92 | 27.27 | 648,978 | +0.21(+0.77%) |
Aug 22, 2005 | 27.15 | 27.36 | 26.88 | 27.06 | 416,358 | -0.02(-0.06%) |
Aug 19, 2005 | 27.43 | 27.47 | 26.97 | 27.08 | 435,761 | -0.21(-0.77%) |
Aug 18, 2005 | 27.35 | 27.46 | 26.95 | 27.29 | 487,317 | -0.08(-0.29%) |
Aug 17, 2005 | 26.79 | 27.60 | 26.76 | 27.37 | 914,911 | +0.54(+2.01%) |
Aug 16, 2005 | 27.75 | 27.75 | 26.79 | 26.83 | 772,469 | -0.88(-3.16%) |
Aug 15, 2005 | 27.28 | 27.88 | 27.28 | 27.71 | 547,385 | +0.31(+1.15%) |
Aug 12, 2005 | 28.10 | 28.11 | 27.15 | 27.39 | 823,012 | -0.76(-2.71%) |
Aug 11, 2005 | 27.42 | 28.16 | 27.42 | 28.16 | 587,033 | +0.71(+2.58%) |
Aug 10, 2005 | 27.75 | 27.94 | 27.42 | 27.45 | 780,470 | -0.34(-1.22%) |
Aug 09, 2005 | 27.62 | 27.85 | 27.54 | 27.79 | 484,420 | +0.25(+0.91%) |
Aug 08, 2005 | 27.63 | 27.75 | 27.40 | 27.54 | 429,188 | -0.01(-0.03%) |
Aug 05, 2005 | 28.09 | 28.09 | 27.38 | 27.54 | 657,834 | -0.53(-1.89%) |
Aug 04, 2005 | 28.16 | 28.26 | 27.91 | 28.08 | 461,989 | -0.15(-0.54%) |
Aug 03, 2005 | 28.96 | 28.96 | 28.08 | 28.23 | 992,399 | -0.65(-2.26%) |
Aug 02, 2005 | 28.74 | 28.93 | 28.64 | 28.88 | 442,631 | +0.25(+0.87%) |
Aug 01, 2005 | 28.88 | 28.96 | 28.53 | 28.63 | 767,417 | -0.13(-0.45%) |
Jul 29, 2005 | 28.82 | 29.08 | 28.67 | 28.76 | 833,645 | -0.10(-0.33%) |
Jul 28, 2005 | 28.90 | 29.16 | 28.71 | 28.86 | 702,498 | +0.12(+0.42%) |
Jul 27, 2005 | 28.56 | 28.91 | 28.28 | 28.73 | 1,194,925 | -0.82(-2.78%) |
Jul 26, 2005 | 28.88 | 29.56 | 28.86 | 29.56 | 625,866 | +0.25(+0.85%) |
Jul 25, 2005 | 28.82 | 29.41 | 28.72 | 29.31 | 641,553 | +0.42(+1.45%) |
Jul 22, 2005 | 28.62 | 29.08 | 28.45 | 28.89 | 601,571 | +0.23(+0.81%) |
Jul 21, 2005 | 28.67 | 28.86 | 28.39 | 28.65 | 770,033 | +0.02(+0.06%) |
Jul 20, 2005 | 28.21 | 28.95 | 28.02 | 28.64 | 1,419,569 | -0.31(-1.06%) |
Jul 19, 2005 | 29.01 | 29.15 | 28.69 | 28.94 | 852,929 | -0.06(-0.22%) |
Jul 18, 2005 | 29.05 | 29.16 | 28.89 | 29.01 | 838,112 | -0.03(-0.11%) |
Jul 15, 2005 | 28.47 | 29.11 | 28.31 | 29.04 | 722,348 | +0.68(+2.38%) |
Jul 14, 2005 | 28.24 | 28.46 | 28.11 | 28.36 | 1,217,966 | +0.18(+0.66%) |
Jul 13, 2005 | 28.08 | 28.25 | 27.79 | 28.18 | 857,228 | +0.26(+0.92%) |
Jul 12, 2005 | 27.42 | 27.95 | 27.42 | 27.92 | 704,173 | +0.56(+2.03%) |
Jul 11, 2005 | 27.19 | 27.62 | 27.19 | 27.37 | 313,565 | +0.18(+0.65%) |
Jul 08, 2005 | 27.01 | 27.27 | 26.89 | 27.19 | 366,109 | +0.20(+0.75%) |
Jul 07, 2005 | 26.84 | 27.05 | 26.66 | 26.99 | 444,007 | -0.13(-0.47%) |
Jul 06, 2005 | 27.58 | 27.66 | 26.88 | 27.12 | 623,283 | -0.64(-2.29%) |
Jul 05, 2005 | 27.77 | 27.95 | 27.64 | 27.75 | 467,028 | -0.07(-0.26%) |