Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.14 | 25.37 | 24.87 | 25.26 | 124,700 | +0.16(+0.64%) |
Sep 29, 2005 | 24.77 | 25.14 | 24.50 | 25.10 | 208,500 | +0.28(+1.13%) |
Sep 28, 2005 | 25.16 | 25.17 | 24.47 | 24.82 | 144,900 | -0.35(-1.39%) |
Sep 27, 2005 | 25.18 | 25.37 | 24.93 | 25.17 | 209,400 | +0.01(+0.04%) |
Sep 26, 2005 | 25.28 | 25.42 | 25.04 | 25.16 | 168,000 | -0.05(-0.20%) |
Sep 23, 2005 | 24.98 | 25.38 | 24.48 | 25.21 | 146,300 | +0.52(+2.11%) |
Sep 22, 2005 | 24.77 | 24.84 | 24.31 | 24.69 | 177,000 | +0.01(+0.04%) |
Sep 21, 2005 | 25.27 | 25.27 | 24.68 | 24.68 | 178,300 | -0.69(-2.72%) |
Sep 20, 2005 | 25.50 | 25.91 | 25.09 | 25.37 | 239,900 | -0.10(-0.39%) |
Sep 19, 2005 | 25.55 | 25.55 | 25.18 | 25.47 | 142,200 | -0.12(-0.47%) |
Sep 16, 2005 | 25.29 | 25.78 | 25.26 | 25.59 | 477,300 | +0.29(+1.15%) |
Sep 15, 2005 | 25.31 | 25.40 | 25.00 | 25.30 | 172,000 | +0.00(+0.00%) |
Sep 14, 2005 | 25.58 | 25.58 | 25.17 | 25.30 | 134,000 | -0.17(-0.67%) |
Sep 13, 2005 | 26.10 | 26.11 | 25.37 | 25.47 | 173,200 | -0.71(-2.71%) |
Sep 12, 2005 | 25.55 | 26.37 | 25.54 | 26.18 | 291,300 | +0.53(+2.07%) |
Sep 09, 2005 | 25.40 | 25.75 | 25.40 | 25.65 | 212,500 | +0.23(+0.90%) |
Sep 08, 2005 | 25.40 | 25.44 | 25.24 | 25.42 | 134,900 | -0.02(-0.08%) |
Sep 07, 2005 | 25.44 | 25.59 | 25.25 | 25.44 | 216,400 | -0.10(-0.39%) |
Sep 06, 2005 | 25.17 | 25.60 | 25.16 | 25.54 | 309,500 | +0.47(+1.87%) |
Sep 02, 2005 | 25.48 | 25.53 | 25.00 | 25.07 | 294,300 | -0.03(-0.12%) |
Sep 01, 2005 | 24.85 | 25.16 | 24.81 | 25.10 | 323,400 | +0.20(+0.80%) |
Aug 31, 2005 | 24.80 | 24.95 | 24.32 | 24.90 | 498,000 | +0.04(+0.16%) |
Aug 30, 2005 | 25.10 | 25.14 | 24.67 | 24.86 | 172,300 | -0.29(-1.15%) |
Aug 29, 2005 | 24.45 | 25.22 | 24.33 | 25.15 | 219,500 | +0.60(+2.44%) |
Aug 26, 2005 | 24.81 | 24.80 | 24.39 | 24.55 | 197,000 | -0.25(-1.01%) |
Aug 25, 2005 | 24.92 | 25.02 | 24.72 | 24.80 | 253,600 | -0.12(-0.48%) |
Aug 24, 2005 | 24.85 | 25.06 | 24.70 | 24.92 | 229,200 | +0.07(+0.28%) |
Aug 23, 2005 | 24.92 | 24.98 | 24.59 | 24.85 | 437,900 | -0.15(-0.60%) |
Aug 22, 2005 | 24.99 | 25.13 | 24.77 | 25.00 | 253,800 | +0.10(+0.40%) |
Aug 19, 2005 | 25.17 | 25.17 | 24.79 | 24.90 | 309,500 | -0.32(-1.27%) |
Aug 18, 2005 | 25.43 | 25.43 | 25.15 | 25.22 | 325,400 | -0.38(-1.48%) |
Aug 17, 2005 | 25.00 | 25.60 | 24.94 | 25.60 | 764,500 | +0.60(+2.40%) |
Aug 16, 2005 | 25.35 | 25.35 | 24.93 | 25.00 | 511,900 | -0.45(-1.77%) |
Aug 15, 2005 | 25.29 | 25.51 | 25.02 | 25.45 | 278,200 | +0.20(+0.79%) |
Aug 12, 2005 | 25.60 | 25.65 | 24.93 | 25.25 | 256,600 | -0.49(-1.90%) |
Aug 11, 2005 | 25.30 | 25.83 | 25.14 | 25.74 | 450,200 | +0.49(+1.94%) |
Aug 10, 2005 | 25.36 | 25.76 | 25.08 | 25.25 | 385,400 | -0.13(-0.51%) |
Aug 09, 2005 | 25.15 | 25.96 | 25.07 | 25.38 | 594,400 | +0.33(+1.32%) |
Aug 08, 2005 | 24.93 | 25.40 | 24.87 | 25.05 | 756,300 | +0.07(+0.28%) |
Aug 05, 2005 | 25.30 | 25.49 | 24.70 | 24.98 | 540,000 | -0.42(-1.65%) |
Aug 04, 2005 | 24.35 | 25.60 | 24.32 | 25.40 | 739,300 | +0.97(+3.97%) |
Aug 03, 2005 | 24.26 | 24.58 | 24.06 | 24.43 | 569,400 | +0.17(+0.70%) |
Aug 02, 2005 | 24.22 | 24.39 | 24.08 | 24.26 | 504,000 | +0.09(+0.37%) |
Aug 01, 2005 | 24.03 | 24.45 | 24.00 | 24.17 | 625,800 | +0.07(+0.29%) |
Jul 29, 2005 | 24.04 | 24.21 | 23.99 | 24.10 | 4,200,300 | +0.06(+0.25%) |
Jul 28, 2005 | 23.66 | 24.27 | 23.66 | 24.04 | 578,600 | +0.38(+1.61%) |
Jul 27, 2005 | 23.85 | 23.90 | 23.51 | 23.66 | 253,000 | -0.20(-0.84%) |
Jul 26, 2005 | 23.55 | 23.87 | 23.50 | 23.86 | 176,900 | +0.30(+1.27%) |
Jul 25, 2005 | 23.91 | 24.00 | 23.50 | 23.56 | 215,500 | -0.32(-1.34%) |
Jul 22, 2005 | 23.85 | 24.00 | 23.50 | 23.88 | 268,600 | +0.06(+0.25%) |
Jul 21, 2005 | 23.95 | 24.12 | 23.41 | 23.82 | 335,600 | -0.14(-0.58%) |
Jul 20, 2005 | 24.15 | 24.63 | 23.79 | 23.96 | 582,000 | +0.39(+1.65%) |
Jul 19, 2005 | 22.50 | 24.30 | 22.50 | 23.57 | 1,842,700 | +2.25(+10.55%) |
Jul 18, 2005 | 21.35 | 21.47 | 21.10 | 21.32 | 192,500 | -0.09(-0.42%) |
Jul 15, 2005 | 21.13 | 21.46 | 20.96 | 21.41 | 166,000 | +0.26(+1.23%) |
Jul 14, 2005 | 21.14 | 21.25 | 21.03 | 21.15 | 231,100 | +0.19(+0.91%) |
Jul 13, 2005 | 20.98 | 21.09 | 20.75 | 20.96 | 202,000 | -0.09(-0.43%) |
Jul 12, 2005 | 21.05 | 21.14 | 20.94 | 21.05 | 376,600 | -0.07(-0.33%) |
Jul 11, 2005 | 21.04 | 21.15 | 20.97 | 21.12 | 315,700 | +0.08(+0.38%) |
Jul 08, 2005 | 20.94 | 21.05 | 20.82 | 21.04 | 241,500 | +0.11(+0.53%) |
Jul 07, 2005 | 20.70 | 21.07 | 20.66 | 20.93 | 381,000 | -0.02(-0.10%) |
Jul 06, 2005 | 20.95 | 21.04 | 20.85 | 20.95 | 220,700 | -0.12(-0.57%) |
Jul 05, 2005 | 20.94 | 21.07 | 20.87 | 21.07 | 196,200 | +0.14(+0.67%) |