Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.37 | 27.54 | 27.22 | 27.39 | 1,603,366 | -0.01(-0.04%) |
Sep 29, 2005 | 26.99 | 27.59 | 26.93 | 27.40 | 2,875,442 | +0.42(+1.54%) |
Sep 28, 2005 | 27.07 | 27.16 | 26.69 | 26.99 | 2,105,346 | +0.04(+0.14%) |
Sep 27, 2005 | 26.70 | 26.95 | 26.57 | 26.95 | 2,147,971 | +0.32(+1.18%) |
Sep 26, 2005 | 26.58 | 26.71 | 26.46 | 26.63 | 8,105,508 | +0.08(+0.30%) |
Sep 23, 2005 | 26.55 | 26.80 | 26.48 | 26.55 | 2,640,436 | -0.25(-0.92%) |
Sep 22, 2005 | 26.90 | 27.13 | 26.65 | 26.80 | 2,905,697 | -0.26(-0.97%) |
Sep 21, 2005 | 27.43 | 27.56 | 26.79 | 27.06 | 1,344,004 | -0.28(-1.04%) |
Sep 20, 2005 | 27.62 | 27.75 | 27.27 | 27.35 | 2,054,920 | -0.27(-0.97%) |
Sep 19, 2005 | 27.66 | 27.78 | 27.49 | 27.62 | 2,065,195 | -0.06(-0.23%) |
Sep 16, 2005 | 27.62 | 27.70 | 27.38 | 27.68 | 2,541,296 | +0.18(+0.67%) |
Sep 15, 2005 | 27.23 | 27.50 | 27.21 | 27.50 | 1,243,722 | +0.21(+0.77%) |
Sep 14, 2005 | 27.27 | 27.38 | 27.13 | 27.29 | 1,361,891 | +0.01(+0.04%) |
Sep 13, 2005 | 27.27 | 27.43 | 27.13 | 27.27 | 2,066,718 | -0.14(-0.52%) |
Sep 12, 2005 | 27.57 | 27.66 | 27.31 | 27.42 | 2,166,429 | -0.29(-1.06%) |
Sep 09, 2005 | 27.34 | 27.72 | 27.32 | 27.71 | 1,494,902 | +0.30(+1.11%) |
Sep 08, 2005 | 27.58 | 27.71 | 27.35 | 27.41 | 1,797,270 | -0.17(-0.63%) |
Sep 07, 2005 | 27.48 | 27.85 | 27.40 | 27.58 | 1,543,806 | +0.09(+0.34%) |
Sep 06, 2005 | 27.30 | 27.56 | 27.30 | 27.48 | 1,261,419 | +0.21(+0.77%) |
Sep 02, 2005 | 27.25 | 27.50 | 27.12 | 27.27 | 2,380,883 | +0.03(+0.10%) |
Sep 01, 2005 | 26.89 | 27.31 | 26.64 | 27.25 | 1,991,744 | +0.43(+1.61%) |
Aug 31, 2005 | 26.64 | 26.86 | 26.49 | 26.82 | 1,794,035 | +0.19(+0.71%) |
Aug 30, 2005 | 26.66 | 26.82 | 26.33 | 26.63 | 2,143,594 | -0.08(-0.30%) |
Aug 29, 2005 | 26.42 | 26.71 | 26.29 | 26.71 | 1,229,070 | +0.22(+0.81%) |
Aug 26, 2005 | 26.61 | 26.67 | 26.32 | 26.49 | 1,640,853 | -0.13(-0.47%) |
Aug 25, 2005 | 26.38 | 26.63 | 26.29 | 26.62 | 2,033,988 | +0.37(+1.42%) |
Aug 24, 2005 | 26.30 | 26.69 | 26.22 | 26.24 | 2,094,119 | -0.06(-0.22%) |
Aug 23, 2005 | 26.16 | 26.44 | 26.13 | 26.30 | 2,048,831 | +0.27(+1.03%) |
Aug 22, 2005 | 25.84 | 26.07 | 25.78 | 26.03 | 1,461,982 | +0.25(+0.98%) |
Aug 19, 2005 | 25.96 | 25.99 | 25.73 | 25.78 | 1,023,749 | -0.08(-0.33%) |
Aug 18, 2005 | 25.68 | 26.00 | 25.51 | 25.87 | 1,742,086 | +0.19(+0.74%) |
Aug 17, 2005 | 25.70 | 25.84 | 25.44 | 25.68 | 1,100,625 | -0.08(-0.33%) |
Aug 16, 2005 | 26.00 | 26.16 | 25.73 | 25.76 | 1,116,610 | -0.35(-1.33%) |
Aug 15, 2005 | 26.13 | 26.22 | 25.96 | 26.11 | 1,056,479 | -0.02(-0.08%) |
Aug 12, 2005 | 26.23 | 26.28 | 25.86 | 26.13 | 1,239,345 | -0.18(-0.70%) |
Aug 11, 2005 | 26.11 | 26.51 | 26.07 | 26.31 | 1,273,787 | +0.18(+0.70%) |
Aug 10, 2005 | 26.20 | 26.66 | 26.05 | 26.13 | 1,675,676 | +0.01(+0.02%) |
Aug 09, 2005 | 25.84 | 26.14 | 25.84 | 26.12 | 1,832,663 | +0.40(+1.55%) |
Aug 08, 2005 | 26.12 | 26.17 | 25.66 | 25.72 | 2,470,889 | -0.29(-1.13%) |
Aug 05, 2005 | 26.21 | 26.21 | 25.88 | 26.02 | 2,465,561 | -0.19(-0.74%) |
Aug 04, 2005 | 26.00 | 26.21 | 25.91 | 26.21 | 1,936,751 | +0.12(+0.44%) |
Aug 03, 2005 | 25.93 | 26.43 | 25.91 | 26.10 | 3,343,360 | +0.01(+0.02%) |
Aug 02, 2005 | 25.84 | 26.19 | 25.84 | 26.09 | 3,315,388 | +0.34(+1.33%) |
Aug 01, 2005 | 26.22 | 26.27 | 25.69 | 25.75 | 1,900,216 | -0.41(-1.57%) |
Jul 29, 2005 | 26.11 | 26.35 | 26.10 | 26.16 | 2,317,517 | -0.12(-0.44%) |
Jul 28, 2005 | 26.28 | 26.38 | 26.13 | 26.28 | 1,559,029 | +0.00(+0.00%) |
Jul 27, 2005 | 26.33 | 26.51 | 26.16 | 26.28 | 2,898,276 | +0.53(+2.04%) |
Jul 26, 2005 | 25.59 | 25.89 | 25.59 | 25.75 | 1,936,751 | -0.02(-0.08%) |
Jul 25, 2005 | 25.98 | 26.15 | 25.77 | 25.77 | 1,696,988 | -0.32(-1.21%) |
Jul 22, 2005 | 25.86 | 26.09 | 25.79 | 26.09 | 1,007,765 | +0.24(+0.94%) |
Jul 21, 2005 | 26.08 | 26.13 | 25.69 | 25.84 | 2,369,846 | -0.21(-0.81%) |
Jul 20, 2005 | 25.92 | 26.14 | 25.86 | 26.06 | 2,400,102 | +0.13(+0.49%) |
Jul 19, 2005 | 25.88 | 26.01 | 25.74 | 25.93 | 2,237,977 | +0.12(+0.45%) |
Jul 18, 2005 | 25.72 | 25.88 | 25.71 | 25.81 | 1,208,519 | +0.08(+0.31%) |
Jul 15, 2005 | 25.86 | 25.96 | 25.71 | 25.73 | 2,267,281 | -0.13(-0.49%) |
Jul 14, 2005 | 26.04 | 26.24 | 25.80 | 25.86 | 1,928,949 | -0.15(-0.59%) |
Jul 13, 2005 | 26.02 | 26.16 | 25.96 | 26.01 | 1,418,026 | -0.01(-0.04%) |
Jul 12, 2005 | 25.98 | 26.12 | 25.90 | 26.02 | 1,920,006 | -0.06(-0.22%) |
Jul 11, 2005 | 25.70 | 26.09 | 25.70 | 26.08 | 1,992,505 | +0.32(+1.24%) |
Jul 08, 2005 | 25.42 | 25.80 | 25.34 | 25.76 | 993,303 | +0.34(+1.34%) |
Jul 07, 2005 | 25.07 | 25.42 | 24.94 | 25.42 | 1,369,122 | +0.18(+0.71%) |
Jul 06, 2005 | 25.40 | 25.68 | 25.23 | 25.24 | 3,037,187 | -0.25(-0.99%) |
Jul 05, 2005 | 25.48 | 25.60 | 25.29 | 25.49 | 2,125,136 | -0.11(-0.41%) |