Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.80 | 25.24 | 24.71 | 25.02 | 881,322 | +0.12(+0.48%) |
Sep 29, 2005 | 24.18 | 25.09 | 24.02 | 24.90 | 1,291,955 | +0.74(+3.06%) |
Sep 28, 2005 | 23.70 | 24.17 | 23.70 | 24.16 | 1,012,201 | +0.43(+1.81%) |
Sep 27, 2005 | 24.25 | 24.25 | 23.55 | 23.73 | 959,941 | -0.42(-1.74%) |
Sep 26, 2005 | 24.35 | 24.61 | 24.00 | 24.15 | 712,801 | -0.09(-0.37%) |
Sep 23, 2005 | 24.24 | 24.50 | 23.81 | 24.24 | 864,653 | +0.38(+1.59%) |
Sep 22, 2005 | 23.86 | 24.09 | 23.32 | 23.86 | 705,819 | +0.29(+1.23%) |
Sep 21, 2005 | 24.05 | 24.09 | 23.51 | 23.57 | 1,150,311 | -0.51(-2.12%) |
Sep 20, 2005 | 24.17 | 24.57 | 24.05 | 24.08 | 959,243 | -0.12(-0.50%) |
Sep 19, 2005 | 25.04 | 25.15 | 24.10 | 24.20 | 1,055,708 | -0.64(-2.58%) |
Sep 16, 2005 | 24.90 | 24.98 | 24.63 | 24.84 | 1,075,777 | -0.01(-0.04%) |
Sep 15, 2005 | 24.99 | 25.45 | 24.84 | 24.85 | 1,979,191 | -0.15(-0.60%) |
Sep 14, 2005 | 25.53 | 25.53 | 24.90 | 25.00 | 983,000 | -0.14(-0.56%) |
Sep 13, 2005 | 25.25 | 25.45 | 25.11 | 25.14 | 744,113 | -0.27(-1.06%) |
Sep 12, 2005 | 25.31 | 25.53 | 25.22 | 25.41 | 746,702 | +0.10(+0.40%) |
Sep 09, 2005 | 25.85 | 26.17 | 25.20 | 25.31 | 1,050,412 | -0.52(-2.01%) |
Sep 08, 2005 | 25.65 | 26.09 | 25.49 | 25.83 | 679,508 | +0.26(+1.02%) |
Sep 07, 2005 | 25.65 | 25.73 | 25.46 | 25.57 | 754,846 | -0.08(-0.31%) |
Sep 06, 2005 | 25.52 | 25.85 | 25.50 | 25.65 | 577,590 | +0.07(+0.27%) |
Sep 02, 2005 | 25.50 | 25.98 | 25.48 | 25.58 | 807,064 | +0.11(+0.43%) |
Sep 01, 2005 | 25.75 | 25.98 | 25.42 | 25.47 | 796,497 | -0.17(-0.66%) |
Aug 31, 2005 | 24.98 | 25.74 | 24.98 | 25.64 | 1,391,152 | +0.63(+2.52%) |
Aug 30, 2005 | 25.11 | 25.23 | 24.79 | 25.01 | 1,168,087 | -0.19(-0.75%) |
Aug 29, 2005 | 24.89 | 25.34 | 24.77 | 25.20 | 786,957 | +0.24(+0.96%) |
Aug 26, 2005 | 25.25 | 25.39 | 24.80 | 24.96 | 1,446,276 | -0.29(-1.15%) |
Aug 25, 2005 | 24.72 | 25.25 | 24.72 | 25.25 | 1,268,107 | +0.65(+2.64%) |
Aug 24, 2005 | 24.47 | 24.87 | 24.20 | 24.60 | 1,291,355 | +0.22(+0.90%) |
Aug 23, 2005 | 24.60 | 24.74 | 24.35 | 24.38 | 1,128,246 | -0.16(-0.65%) |
Aug 22, 2005 | 24.70 | 24.80 | 24.26 | 24.54 | 1,046,088 | +0.08(+0.33%) |
Aug 19, 2005 | 24.92 | 24.99 | 24.38 | 24.46 | 1,623,041 | -0.46(-1.85%) |
Aug 18, 2005 | 24.15 | 25.00 | 23.95 | 24.92 | 2,052,563 | +0.80(+3.32%) |
Aug 17, 2005 | 24.16 | 24.23 | 23.90 | 24.12 | 1,227,358 | +0.03(+0.12%) |
Aug 16, 2005 | 24.10 | 24.20 | 23.78 | 24.09 | 1,169,704 | -0.05(-0.21%) |
Aug 15, 2005 | 23.84 | 24.48 | 23.63 | 24.14 | 2,916,147 | +0.44(+1.86%) |
Aug 12, 2005 | 25.59 | 25.59 | 23.54 | 23.70 | 9,757,904 | -3.64(-13.31%) |
Aug 11, 2005 | 26.90 | 27.34 | 26.77 | 27.34 | 1,957,008 | +0.45(+1.67%) |
Aug 10, 2005 | 27.35 | 27.55 | 26.76 | 26.89 | 945,779 | -0.37(-1.36%) |
Aug 09, 2005 | 27.52 | 27.80 | 27.16 | 27.26 | 1,258,049 | +0.07(+0.26%) |
Aug 08, 2005 | 28.76 | 28.86 | 27.18 | 27.19 | 1,882,905 | -1.25(-4.40%) |
Aug 05, 2005 | 28.30 | 29.03 | 28.08 | 28.44 | 1,579,382 | +0.20(+0.71%) |
Aug 04, 2005 | 28.58 | 28.76 | 28.08 | 28.24 | 1,451,659 | -0.84(-2.89%) |
Aug 03, 2005 | 29.64 | 29.70 | 28.96 | 29.08 | 1,990,068 | -0.71(-2.38%) |
Aug 02, 2005 | 30.02 | 30.25 | 29.35 | 29.79 | 2,589,248 | -0.77(-2.52%) |
Aug 01, 2005 | 29.73 | 30.98 | 29.50 | 30.56 | 1,950,045 | +0.91(+3.07%) |
Jul 29, 2005 | 29.33 | 29.80 | 29.01 | 29.65 | 868,949 | +0.14(+0.47%) |
Jul 28, 2005 | 29.79 | 29.80 | 29.24 | 29.51 | 1,092,345 | -0.05(-0.17%) |
Jul 27, 2005 | 29.35 | 29.82 | 28.91 | 29.56 | 1,912,299 | +0.34(+1.16%) |
Jul 26, 2005 | 28.23 | 29.51 | 28.10 | 29.22 | 2,851,334 | +1.47(+5.30%) |
Jul 25, 2005 | 27.45 | 28.00 | 27.31 | 27.75 | 1,519,779 | +0.37(+1.35%) |
Jul 22, 2005 | 27.16 | 27.70 | 27.12 | 27.38 | 618,739 | +0.23(+0.85%) |
Jul 21, 2005 | 27.50 | 27.55 | 27.01 | 27.15 | 782,711 | -0.34(-1.24%) |
Jul 20, 2005 | 27.12 | 27.70 | 26.76 | 27.49 | 1,184,552 | -0.08(-0.29%) |
Jul 19, 2005 | 27.21 | 27.75 | 26.98 | 27.57 | 1,107,531 | +0.44(+1.62%) |
Jul 18, 2005 | 27.23 | 27.25 | 26.99 | 27.13 | 690,392 | +0.08(+0.30%) |
Jul 15, 2005 | 26.82 | 27.10 | 26.64 | 27.05 | 732,303 | +0.20(+0.74%) |
Jul 14, 2005 | 27.24 | 27.50 | 26.59 | 26.85 | 1,328,758 | -0.28(-1.03%) |
Jul 13, 2005 | 27.22 | 27.45 | 26.86 | 27.13 | 841,255 | -0.13(-0.48%) |
Jul 12, 2005 | 26.97 | 27.46 | 26.81 | 27.26 | 1,025,917 | +0.25(+0.93%) |
Jul 11, 2005 | 26.98 | 27.24 | 26.71 | 27.01 | 1,061,696 | +0.13(+0.48%) |
Jul 08, 2005 | 25.70 | 27.00 | 25.65 | 26.88 | 1,369,331 | +1.32(+5.16%) |
Jul 07, 2005 | 25.61 | 25.99 | 25.50 | 25.56 | 984,357 | -0.44(-1.69%) |
Jul 06, 2005 | 25.65 | 26.09 | 25.60 | 26.00 | 949,846 | +0.35(+1.36%) |
Jul 05, 2005 | 25.27 | 25.85 | 25.19 | 25.65 | 842,700 | +0.34(+1.34%) |