Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.04 | 28.53 | 27.91 | 28.29 | 421,239 | +0.40(+1.42%) |
Sep 29, 2005 | 27.54 | 28.01 | 27.23 | 27.89 | 537,911 | +0.35(+1.26%) |
Sep 28, 2005 | 27.76 | 28.06 | 27.45 | 27.54 | 482,549 | -0.25(-0.89%) |
Sep 27, 2005 | 27.79 | 27.85 | 27.46 | 27.79 | 236,885 | -0.11(-0.38%) |
Sep 26, 2005 | 27.79 | 27.99 | 27.73 | 27.90 | 152,212 | +0.18(+0.64%) |
Sep 23, 2005 | 27.72 | 28.09 | 27.52 | 27.72 | 255,292 | -0.07(-0.25%) |
Sep 22, 2005 | 27.25 | 27.85 | 26.92 | 27.79 | 271,150 | +0.44(+1.60%) |
Sep 21, 2005 | 27.82 | 27.90 | 27.35 | 27.35 | 254,584 | -0.54(-1.92%) |
Sep 20, 2005 | 28.25 | 28.47 | 27.86 | 27.89 | 296,495 | -0.42(-1.50%) |
Sep 19, 2005 | 28.46 | 28.64 | 28.25 | 28.31 | 386,407 | -0.32(-1.13%) |
Sep 16, 2005 | 28.25 | 28.64 | 28.06 | 28.64 | 846,867 | +0.76(+2.74%) |
Sep 15, 2005 | 27.77 | 27.88 | 27.61 | 27.88 | 437,097 | +0.28(+1.02%) |
Sep 14, 2005 | 27.86 | 27.86 | 27.54 | 27.59 | 374,796 | -0.20(-0.71%) |
Sep 13, 2005 | 27.90 | 28.02 | 27.73 | 27.79 | 285,876 | -0.25(-0.88%) |
Sep 12, 2005 | 27.95 | 28.11 | 27.74 | 28.04 | 192,991 | +0.16(+0.56%) |
Sep 09, 2005 | 27.80 | 27.96 | 27.76 | 27.88 | 212,106 | +0.08(+0.28%) |
Sep 08, 2005 | 27.66 | 27.90 | 27.66 | 27.80 | 204,460 | +0.00(+0.00%) |
Sep 07, 2005 | 27.90 | 27.95 | 27.64 | 27.80 | 339,823 | -0.11(-0.38%) |
Sep 06, 2005 | 27.25 | 27.97 | 27.23 | 27.91 | 430,301 | +0.73(+2.70%) |
Sep 02, 2005 | 27.16 | 27.38 | 27.07 | 27.18 | 343,079 | +0.06(+0.21%) |
Sep 01, 2005 | 26.75 | 27.31 | 26.66 | 27.12 | 425,911 | +0.35(+1.32%) |
Aug 31, 2005 | 26.45 | 26.82 | 26.34 | 26.77 | 493,168 | +0.39(+1.47%) |
Aug 30, 2005 | 26.31 | 26.47 | 26.24 | 26.38 | 291,823 | -0.01(-0.03%) |
Aug 29, 2005 | 26.14 | 26.47 | 25.92 | 26.39 | 332,177 | +0.11(+0.43%) |
Aug 26, 2005 | 26.59 | 26.63 | 26.23 | 26.27 | 246,938 | -0.37(-1.38%) |
Aug 25, 2005 | 26.72 | 26.87 | 26.58 | 26.64 | 158,017 | -0.08(-0.32%) |
Aug 24, 2005 | 26.60 | 26.91 | 26.59 | 26.72 | 303,858 | +0.16(+0.58%) |
Aug 23, 2005 | 26.66 | 26.76 | 26.44 | 26.57 | 209,416 | -0.02(-0.08%) |
Aug 22, 2005 | 26.55 | 26.70 | 26.46 | 26.59 | 170,336 | +0.13(+0.48%) |
Aug 19, 2005 | 26.53 | 26.59 | 26.34 | 26.46 | 229,097 | -0.07(-0.27%) |
Aug 18, 2005 | 26.84 | 26.87 | 26.43 | 26.53 | 317,734 | -0.19(-0.71%) |
Aug 17, 2005 | 26.84 | 26.96 | 26.66 | 26.72 | 368,566 | -0.12(-0.45%) |
Aug 16, 2005 | 26.82 | 27.05 | 26.74 | 26.84 | 381,168 | +0.02(+0.08%) |
Aug 15, 2005 | 26.64 | 27.05 | 26.55 | 26.82 | 218,761 | +0.18(+0.69%) |
Aug 12, 2005 | 26.55 | 26.80 | 26.32 | 26.64 | 463,858 | +0.08(+0.32%) |
Aug 11, 2005 | 26.52 | 26.70 | 26.38 | 26.55 | 337,982 | +0.01(+0.03%) |
Aug 10, 2005 | 26.81 | 27.08 | 26.38 | 26.55 | 380,602 | -0.08(-0.32%) |
Aug 09, 2005 | 26.55 | 27.18 | 26.49 | 26.63 | 456,779 | +0.11(+0.40%) |
Aug 08, 2005 | 27.36 | 27.36 | 26.46 | 26.53 | 668,743 | -0.88(-3.20%) |
Aug 05, 2005 | 28.25 | 28.25 | 27.20 | 27.40 | 390,655 | -1.09(-3.84%) |
Aug 04, 2005 | 29.17 | 29.17 | 28.42 | 28.50 | 319,858 | -0.77(-2.63%) |
Aug 03, 2005 | 29.52 | 29.52 | 29.11 | 29.27 | 614,796 | -0.25(-0.86%) |
Aug 02, 2005 | 29.15 | 29.53 | 29.06 | 29.52 | 234,761 | +0.30(+1.01%) |
Aug 01, 2005 | 29.19 | 29.29 | 29.04 | 29.22 | 258,832 | +0.07(+0.24%) |
Jul 29, 2005 | 29.13 | 29.32 | 28.99 | 29.15 | 321,982 | +0.03(+0.10%) |
Jul 28, 2005 | 28.21 | 29.18 | 28.17 | 29.13 | 459,044 | +0.91(+3.23%) |
Jul 27, 2005 | 28.32 | 28.36 | 28.11 | 28.21 | 603,044 | -0.07(-0.25%) |
Jul 26, 2005 | 28.43 | 28.53 | 28.18 | 28.29 | 321,699 | -0.18(-0.62%) |
Jul 25, 2005 | 28.54 | 28.63 | 28.31 | 28.46 | 183,787 | -0.08(-0.27%) |
Jul 22, 2005 | 28.46 | 28.60 | 28.25 | 28.54 | 310,230 | -0.03(-0.10%) |
Jul 21, 2005 | 29.09 | 29.16 | 28.56 | 28.57 | 199,787 | -0.60(-2.06%) |
Jul 20, 2005 | 28.62 | 29.18 | 28.57 | 29.17 | 154,477 | +0.35(+1.23%) |
Jul 19, 2005 | 28.43 | 28.87 | 28.38 | 28.82 | 160,000 | +0.54(+1.90%) |
Jul 18, 2005 | 28.53 | 28.54 | 28.20 | 28.28 | 222,159 | -0.36(-1.26%) |
Jul 15, 2005 | 28.00 | 28.65 | 27.94 | 28.64 | 248,778 | +0.38(+1.35%) |
Jul 14, 2005 | 28.94 | 28.94 | 28.12 | 28.26 | 211,398 | -0.51(-1.77%) |
Jul 13, 2005 | 29.17 | 29.17 | 28.70 | 28.77 | 197,097 | -0.32(-1.12%) |
Jul 12, 2005 | 28.96 | 29.33 | 28.72 | 29.09 | 254,442 | -0.17(-0.58%) |
Jul 11, 2005 | 28.74 | 29.27 | 28.60 | 29.26 | 414,301 | +0.48(+1.67%) |
Jul 08, 2005 | 28.34 | 28.84 | 28.30 | 28.78 | 421,805 | +0.37(+1.29%) |
Jul 07, 2005 | 28.29 | 28.53 | 28.21 | 28.41 | 278,230 | -0.16(-0.54%) |
Jul 06, 2005 | 28.74 | 28.84 | 28.56 | 28.57 | 216,354 | -0.32(-1.10%) |
Jul 05, 2005 | 28.36 | 28.89 | 28.30 | 28.89 | 378,902 | +0.53(+1.87%) |