Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.47 | 25.08 | 24.46 | 24.95 | 1,067,345 | +0.35(+1.43%) |
Sep 29, 2005 | 24.83 | 24.92 | 24.40 | 24.60 | 1,446,811 | -0.28(-1.12%) |
Sep 28, 2005 | 24.87 | 25.21 | 24.85 | 24.88 | 794,884 | -0.21(-0.83%) |
Sep 27, 2005 | 25.46 | 25.64 | 25.08 | 25.09 | 735,541 | -0.46(-1.78%) |
Sep 26, 2005 | 25.64 | 26.00 | 25.30 | 25.55 | 995,839 | +0.15(+0.60%) |
Sep 23, 2005 | 25.39 | 26.15 | 24.94 | 25.39 | 2,468,210 | +0.63(+2.55%) |
Sep 22, 2005 | 24.76 | 24.92 | 23.42 | 24.76 | 2,730,385 | +0.96(+4.03%) |
Sep 21, 2005 | 24.51 | 24.52 | 23.40 | 23.80 | 4,202,553 | -0.80(-3.25%) |
Sep 20, 2005 | 25.30 | 25.63 | 24.34 | 24.60 | 2,486,115 | -0.63(-2.50%) |
Sep 19, 2005 | 26.06 | 26.06 | 25.04 | 25.23 | 790,983 | -0.77(-2.98%) |
Sep 16, 2005 | 25.54 | 26.06 | 25.54 | 26.01 | 1,118,234 | +0.47(+1.85%) |
Sep 15, 2005 | 25.35 | 25.56 | 25.11 | 25.54 | 689,512 | +0.22(+0.88%) |
Sep 14, 2005 | 26.20 | 26.20 | 25.30 | 25.31 | 1,476,863 | -0.78(-3.00%) |
Sep 13, 2005 | 25.90 | 26.34 | 25.74 | 26.10 | 1,029,904 | +0.11(+0.43%) |
Sep 12, 2005 | 25.78 | 26.12 | 25.64 | 25.98 | 650,957 | +0.13(+0.49%) |
Sep 09, 2005 | 25.30 | 25.94 | 25.27 | 25.86 | 879,091 | +0.66(+2.60%) |
Sep 08, 2005 | 25.68 | 25.68 | 25.15 | 25.20 | 533,209 | -0.58(-2.26%) |
Sep 07, 2005 | 25.69 | 25.95 | 25.51 | 25.78 | 916,714 | +0.15(+0.59%) |
Sep 06, 2005 | 24.81 | 25.82 | 24.71 | 25.63 | 1,931,727 | +0.93(+3.75%) |
Sep 02, 2005 | 24.34 | 24.79 | 24.31 | 24.71 | 1,284,660 | +0.39(+1.61%) |
Sep 01, 2005 | 25.03 | 25.07 | 24.19 | 24.32 | 1,263,709 | -0.97(-3.85%) |
Aug 31, 2005 | 24.96 | 25.35 | 24.76 | 25.29 | 1,018,608 | +0.34(+1.38%) |
Aug 30, 2005 | 25.76 | 25.84 | 24.91 | 24.95 | 1,155,490 | -0.94(-3.64%) |
Aug 29, 2005 | 25.63 | 25.92 | 25.63 | 25.89 | 635,418 | +0.05(+0.19%) |
Aug 26, 2005 | 26.11 | 26.16 | 25.60 | 25.84 | 1,035,493 | -0.21(-0.80%) |
Aug 25, 2005 | 26.26 | 26.46 | 25.70 | 26.05 | 1,237,923 | -0.21(-0.79%) |
Aug 24, 2005 | 26.76 | 26.97 | 26.18 | 26.26 | 858,591 | -0.82(-3.04%) |
Aug 23, 2005 | 26.73 | 27.15 | 26.73 | 27.08 | 653,578 | +0.21(+0.77%) |
Aug 22, 2005 | 26.96 | 27.17 | 26.70 | 26.87 | 419,309 | -0.02(-0.06%) |
Aug 19, 2005 | 27.24 | 27.28 | 26.78 | 26.89 | 438,850 | -0.21(-0.77%) |
Aug 18, 2005 | 27.16 | 27.26 | 26.76 | 27.09 | 490,771 | -0.08(-0.29%) |
Aug 17, 2005 | 26.60 | 27.41 | 26.57 | 27.17 | 921,395 | +0.54(+2.01%) |
Aug 16, 2005 | 27.56 | 27.56 | 26.60 | 26.64 | 777,944 | -0.87(-3.16%) |
Aug 15, 2005 | 27.09 | 27.69 | 27.09 | 27.51 | 551,264 | +0.31(+1.15%) |
Aug 12, 2005 | 27.90 | 27.91 | 26.96 | 27.20 | 828,844 | -0.76(-2.71%) |
Aug 11, 2005 | 27.23 | 27.96 | 27.23 | 27.96 | 591,193 | +0.70(+2.58%) |
Aug 10, 2005 | 27.56 | 27.74 | 27.23 | 27.25 | 786,001 | -0.34(-1.22%) |
Aug 09, 2005 | 27.42 | 27.65 | 27.35 | 27.59 | 487,853 | +0.25(+0.91%) |
Aug 08, 2005 | 27.44 | 27.55 | 27.20 | 27.34 | 432,230 | -0.01(-0.03%) |
Aug 05, 2005 | 27.89 | 27.89 | 27.18 | 27.35 | 662,496 | -0.53(-1.89%) |
Aug 04, 2005 | 27.97 | 28.06 | 27.71 | 27.88 | 465,263 | -0.15(-0.54%) |
Aug 03, 2005 | 28.76 | 28.76 | 27.89 | 28.03 | 999,432 | -0.65(-2.26%) |
Aug 02, 2005 | 28.54 | 28.72 | 28.44 | 28.68 | 445,768 | +0.25(+0.87%) |
Aug 01, 2005 | 28.68 | 28.76 | 28.33 | 28.43 | 772,856 | -0.13(-0.45%) |
Jul 29, 2005 | 28.61 | 28.88 | 28.47 | 28.56 | 839,553 | -0.10(-0.33%) |
Jul 28, 2005 | 28.69 | 28.96 | 28.51 | 28.65 | 707,477 | +0.12(+0.42%) |
Jul 27, 2005 | 28.36 | 28.71 | 28.08 | 28.53 | 1,203,393 | -0.81(-2.78%) |
Jul 26, 2005 | 28.68 | 29.36 | 28.66 | 29.35 | 630,301 | +0.25(+0.85%) |
Jul 25, 2005 | 28.61 | 29.20 | 28.52 | 29.10 | 646,100 | +0.42(+1.45%) |
Jul 22, 2005 | 28.42 | 28.88 | 28.25 | 28.68 | 605,834 | +0.23(+0.81%) |
Jul 21, 2005 | 28.47 | 28.66 | 28.19 | 28.45 | 775,490 | +0.02(+0.06%) |
Jul 20, 2005 | 28.01 | 28.75 | 27.82 | 28.44 | 1,429,629 | -0.30(-1.06%) |
Jul 19, 2005 | 28.80 | 28.94 | 28.49 | 28.74 | 858,974 | -0.06(-0.22%) |
Jul 18, 2005 | 28.84 | 28.96 | 28.68 | 28.80 | 844,051 | -0.03(-0.11%) |
Jul 15, 2005 | 28.27 | 28.91 | 28.11 | 28.84 | 727,467 | +0.67(+2.38%) |
Jul 14, 2005 | 28.05 | 28.26 | 27.91 | 28.17 | 1,226,597 | +0.18(+0.66%) |
Jul 13, 2005 | 27.88 | 28.05 | 27.60 | 27.98 | 863,303 | +0.26(+0.92%) |
Jul 12, 2005 | 27.23 | 27.75 | 27.22 | 27.73 | 709,163 | +0.55(+2.03%) |
Jul 11, 2005 | 27.00 | 27.42 | 27.00 | 27.17 | 315,787 | +0.18(+0.65%) |
Jul 08, 2005 | 26.82 | 27.08 | 26.70 | 27.00 | 368,703 | +0.20(+0.75%) |
Jul 07, 2005 | 26.66 | 26.86 | 26.47 | 26.80 | 447,153 | -0.13(-0.47%) |
Jul 06, 2005 | 27.38 | 27.46 | 26.70 | 26.93 | 627,700 | -0.63(-2.29%) |
Jul 05, 2005 | 27.57 | 27.75 | 27.45 | 27.56 | 470,337 | -0.07(-0.26%) |