Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.04 | 27.67 | 26.79 | 27.39 | 838,441 | +0.49(+1.82%) |
Sep 29, 2005 | 26.60 | 26.92 | 26.36 | 26.91 | 605,226 | +0.42(+1.60%) |
Sep 28, 2005 | 27.23 | 27.37 | 26.35 | 26.48 | 769,401 | -0.50(-1.86%) |
Sep 27, 2005 | 26.73 | 27.37 | 26.66 | 26.98 | 1,006,711 | +0.31(+1.16%) |
Sep 26, 2005 | 26.64 | 26.96 | 26.05 | 26.67 | 1,788,573 | +0.81(+3.12%) |
Sep 23, 2005 | 25.87 | 26.63 | 25.72 | 25.87 | 1,424,811 | -0.98(-3.67%) |
Sep 22, 2005 | 26.85 | 27.18 | 25.50 | 26.85 | 3,653,190 | +2.23(+9.04%) |
Sep 21, 2005 | 24.40 | 24.73 | 23.89 | 24.63 | 506,487 | +0.36(+1.47%) |
Sep 20, 2005 | 24.06 | 25.06 | 24.05 | 24.27 | 448,612 | +0.13(+0.52%) |
Sep 19, 2005 | 24.67 | 24.80 | 24.08 | 24.14 | 336,594 | -0.53(-2.14%) |
Sep 16, 2005 | 24.77 | 24.80 | 23.96 | 24.67 | 671,345 | +0.01(+0.03%) |
Sep 15, 2005 | 24.89 | 25.28 | 24.53 | 24.67 | 322,547 | -0.13(-0.51%) |
Sep 14, 2005 | 25.49 | 25.49 | 24.67 | 24.79 | 330,614 | -0.69(-2.72%) |
Sep 13, 2005 | 24.71 | 25.71 | 24.71 | 25.49 | 590,025 | +0.72(+2.91%) |
Sep 12, 2005 | 24.98 | 25.23 | 24.65 | 24.77 | 363,478 | -0.27(-1.08%) |
Sep 09, 2005 | 25.17 | 25.37 | 24.94 | 25.04 | 343,397 | -0.13(-0.50%) |
Sep 08, 2005 | 24.89 | 25.37 | 24.68 | 25.16 | 457,551 | +0.27(+1.09%) |
Sep 07, 2005 | 24.64 | 24.92 | 24.48 | 24.89 | 469,863 | +0.25(+1.02%) |
Sep 06, 2005 | 23.64 | 24.71 | 23.64 | 24.64 | 754,652 | +1.11(+4.72%) |
Sep 02, 2005 | 23.54 | 23.82 | 23.52 | 23.53 | 317,061 | -0.06(-0.25%) |
Sep 01, 2005 | 23.38 | 24.01 | 23.27 | 23.59 | 462,886 | +0.40(+1.74%) |
Aug 31, 2005 | 22.88 | 23.60 | 22.65 | 23.19 | 961,038 | +0.31(+1.36%) |
Aug 30, 2005 | 22.89 | 23.56 | 22.68 | 22.88 | 3,707,010 | -0.69(-2.92%) |
Aug 29, 2005 | 22.13 | 23.62 | 22.13 | 23.56 | 909,879 | +1.21(+5.41%) |
Aug 26, 2005 | 22.02 | 22.42 | 22.02 | 22.35 | 710,122 | +0.20(+0.92%) |
Aug 25, 2005 | 21.49 | 22.33 | 21.49 | 22.15 | 1,085,773 | +1.49(+7.23%) |
Aug 24, 2005 | 21.01 | 21.07 | 20.21 | 20.66 | 618,319 | -0.40(-1.91%) |
Aug 23, 2005 | 21.36 | 21.56 | 20.81 | 21.06 | 536,209 | -0.25(-1.18%) |
Aug 22, 2005 | 21.24 | 21.94 | 21.24 | 21.31 | 493,067 | +0.03(+0.16%) |
Aug 19, 2005 | 21.48 | 21.92 | 21.17 | 21.28 | 261,446 | -0.29(-1.35%) |
Aug 18, 2005 | 21.50 | 21.72 | 21.38 | 21.57 | 240,631 | -0.01(-0.06%) |
Aug 17, 2005 | 21.31 | 21.89 | 21.30 | 21.58 | 311,086 | +0.11(+0.52%) |
Aug 16, 2005 | 22.01 | 22.13 | 21.14 | 21.47 | 435,763 | -0.62(-2.81%) |
Aug 15, 2005 | 21.91 | 22.15 | 21.81 | 22.09 | 322,653 | +0.05(+0.24%) |
Aug 12, 2005 | 22.08 | 22.22 | 21.73 | 22.04 | 219,298 | -0.14(-0.63%) |
Aug 11, 2005 | 21.55 | 22.20 | 21.30 | 22.18 | 412,056 | +0.73(+3.39%) |
Aug 10, 2005 | 21.69 | 22.15 | 21.32 | 21.45 | 507,460 | +0.08(+0.37%) |
Aug 09, 2005 | 21.95 | 21.96 | 21.01 | 21.37 | 655,067 | -0.13(-0.58%) |
Aug 08, 2005 | 21.50 | 21.77 | 21.38 | 21.50 | 446,156 | +0.01(+0.06%) |
Aug 05, 2005 | 21.75 | 21.75 | 20.83 | 21.48 | 687,492 | -0.27(-1.24%) |
Aug 04, 2005 | 22.79 | 22.79 | 21.60 | 21.75 | 780,944 | -1.04(-4.55%) |
Aug 03, 2005 | 23.68 | 23.68 | 22.67 | 22.79 | 689,286 | -0.92(-3.90%) |
Aug 02, 2005 | 23.78 | 23.79 | 23.35 | 23.72 | 308,648 | +0.07(+0.31%) |
Aug 01, 2005 | 23.58 | 24.14 | 23.42 | 23.64 | 407,846 | +0.29(+1.24%) |
Jul 29, 2005 | 23.73 | 24.05 | 23.14 | 23.35 | 453,993 | -0.34(-1.45%) |
Jul 28, 2005 | 22.55 | 23.78 | 22.53 | 23.70 | 552,158 | +1.27(+5.69%) |
Jul 27, 2005 | 22.74 | 22.74 | 22.15 | 22.42 | 389,447 | -0.24(-1.08%) |
Jul 26, 2005 | 23.16 | 23.32 | 22.50 | 22.66 | 448,494 | -0.47(-2.03%) |
Jul 25, 2005 | 23.12 | 23.46 | 23.08 | 23.13 | 454,312 | +0.00(+0.00%) |
Jul 22, 2005 | 22.75 | 23.13 | 22.39 | 23.13 | 348,931 | +0.55(+2.46%) |
Jul 21, 2005 | 23.29 | 23.39 | 22.48 | 22.58 | 294,362 | -0.56(-2.43%) |
Jul 20, 2005 | 22.71 | 23.23 | 22.22 | 23.14 | 340,936 | +0.44(+1.95%) |
Jul 19, 2005 | 22.33 | 22.79 | 22.06 | 22.70 | 382,515 | +0.44(+1.96%) |
Jul 18, 2005 | 22.65 | 22.72 | 22.20 | 22.26 | 368,470 | -0.43(-1.89%) |
Jul 15, 2005 | 22.35 | 22.72 | 22.21 | 22.69 | 355,164 | +0.11(+0.50%) |
Jul 14, 2005 | 23.37 | 23.50 | 22.43 | 22.58 | 486,517 | -0.64(-2.76%) |
Jul 13, 2005 | 22.97 | 23.41 | 22.92 | 23.22 | 585,173 | +0.18(+0.77%) |
Jul 12, 2005 | 22.82 | 23.18 | 21.83 | 23.04 | 663,181 | +0.17(+0.75%) |
Jul 11, 2005 | 23.06 | 23.09 | 22.74 | 22.87 | 844,528 | -0.02(-0.09%) |
Jul 08, 2005 | 22.84 | 23.18 | 22.45 | 22.89 | 434,607 | +0.11(+0.49%) |
Jul 07, 2005 | 22.66 | 22.85 | 21.94 | 22.78 | 630,331 | -0.06(-0.26%) |
Jul 06, 2005 | 22.80 | 23.29 | 22.76 | 22.84 | 756,832 | -0.05(-0.20%) |
Jul 05, 2005 | 21.83 | 22.96 | 21.70 | 22.88 | 885,424 | +1.12(+5.16%) |