Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.10 | 25.22 | 24.84 | 25.09 | 32,693 | -0.07(-0.28%) |
Sep 29, 2005 | 24.77 | 25.15 | 24.49 | 25.15 | 53,256 | +0.38(+1.54%) |
Sep 28, 2005 | 25.02 | 25.09 | 24.70 | 24.77 | 50,137 | -0.24(-0.97%) |
Sep 27, 2005 | 25.41 | 25.45 | 24.88 | 25.02 | 97,964 | -0.45(-1.77%) |
Sep 26, 2005 | 25.45 | 25.66 | 25.33 | 25.47 | 38,123 | +0.07(+0.27%) |
Sep 23, 2005 | 25.40 | 25.52 | 24.80 | 25.40 | 27,148 | +0.47(+1.87%) |
Sep 22, 2005 | 24.71 | 25.06 | 24.70 | 24.93 | 45,632 | +0.24(+0.98%) |
Sep 21, 2005 | 25.02 | 25.23 | 24.50 | 24.69 | 216,146 | -0.29(-1.14%) |
Sep 20, 2005 | 25.41 | 25.79 | 24.84 | 24.97 | 66,195 | -0.40(-1.57%) |
Sep 19, 2005 | 25.71 | 25.71 | 25.28 | 25.37 | 44,245 | -0.33(-1.28%) |
Sep 16, 2005 | 25.42 | 25.78 | 25.41 | 25.70 | 99,466 | +0.48(+1.89%) |
Sep 15, 2005 | 25.52 | 25.60 | 25.15 | 25.22 | 124,651 | -0.32(-1.25%) |
Sep 14, 2005 | 25.45 | 25.75 | 25.22 | 25.54 | 63,423 | +0.17(+0.68%) |
Sep 13, 2005 | 25.54 | 25.54 | 25.19 | 25.37 | 98,773 | -0.20(-0.78%) |
Sep 12, 2005 | 25.55 | 25.59 | 25.32 | 25.57 | 25,761 | +0.02(+0.07%) |
Sep 09, 2005 | 25.49 | 25.60 | 25.40 | 25.55 | 21,949 | +0.08(+0.31%) |
Sep 08, 2005 | 25.49 | 25.50 | 25.28 | 25.48 | 34,541 | -0.05(-0.20%) |
Sep 07, 2005 | 25.09 | 25.57 | 24.76 | 25.53 | 53,256 | +0.45(+1.79%) |
Sep 06, 2005 | 24.72 | 25.13 | 24.64 | 25.08 | 92,881 | +0.38(+1.54%) |
Sep 02, 2005 | 25.37 | 25.37 | 24.51 | 24.70 | 70,585 | -0.68(-2.66%) |
Sep 01, 2005 | 25.75 | 25.86 | 25.11 | 25.37 | 49,329 | -0.33(-1.28%) |
Aug 31, 2005 | 25.60 | 25.80 | 25.35 | 25.70 | 53,256 | +0.05(+0.20%) |
Aug 30, 2005 | 25.40 | 25.70 | 25.15 | 25.65 | 78,787 | +0.26(+1.02%) |
Aug 29, 2005 | 25.12 | 25.41 | 24.98 | 25.39 | 51,292 | +0.27(+1.07%) |
Aug 26, 2005 | 25.83 | 25.83 | 25.12 | 25.12 | 53,834 | -0.61(-2.36%) |
Aug 25, 2005 | 25.84 | 25.97 | 25.69 | 25.73 | 20,794 | -0.11(-0.44%) |
Aug 24, 2005 | 25.98 | 26.14 | 25.72 | 25.84 | 32,577 | -0.14(-0.53%) |
Aug 23, 2005 | 26.31 | 26.31 | 25.93 | 25.98 | 82,137 | -0.05(-0.20%) |
Aug 22, 2005 | 25.86 | 26.07 | 25.79 | 26.03 | 49,097 | +0.27(+1.04%) |
Aug 19, 2005 | 25.80 | 25.80 | 25.62 | 25.76 | 44,592 | -0.09(-0.34%) |
Aug 18, 2005 | 25.61 | 25.94 | 25.54 | 25.85 | 48,404 | +0.23(+0.88%) |
Aug 17, 2005 | 25.93 | 26.01 | 25.62 | 25.62 | 46,440 | -0.29(-1.10%) |
Aug 16, 2005 | 26.46 | 26.47 | 25.86 | 25.91 | 73,127 | -0.64(-2.41%) |
Aug 15, 2005 | 26.01 | 26.55 | 25.88 | 26.55 | 54,181 | +0.54(+2.06%) |
Aug 12, 2005 | 26.36 | 26.40 | 25.78 | 26.01 | 90,340 | -0.38(-1.44%) |
Aug 11, 2005 | 26.23 | 26.49 | 26.11 | 26.39 | 89,069 | +0.12(+0.46%) |
Aug 10, 2005 | 26.06 | 26.49 | 26.06 | 26.27 | 84,679 | +0.24(+0.93%) |
Aug 09, 2005 | 26.04 | 26.16 | 25.87 | 26.03 | 67,928 | -0.01(-0.03%) |
Aug 08, 2005 | 26.21 | 26.34 | 25.95 | 26.04 | 59,726 | -0.15(-0.56%) |
Aug 05, 2005 | 26.49 | 26.53 | 26.13 | 26.18 | 130,427 | -0.39(-1.47%) |
Aug 04, 2005 | 27.09 | 27.09 | 26.57 | 26.57 | 79,134 | -0.56(-2.07%) |
Aug 03, 2005 | 26.96 | 27.17 | 26.88 | 27.14 | 146,254 | +0.11(+0.42%) |
Aug 02, 2005 | 26.72 | 27.05 | 26.72 | 27.02 | 147,755 | +0.32(+1.20%) |
Aug 01, 2005 | 26.96 | 27.04 | 26.63 | 26.70 | 122,571 | -0.26(-0.96%) |
Jul 29, 2005 | 26.86 | 27.21 | 26.83 | 26.96 | 78,441 | +0.10(+0.39%) |
Jul 28, 2005 | 26.70 | 27.00 | 26.59 | 26.86 | 179,871 | +0.19(+0.71%) |
Jul 27, 2005 | 26.77 | 26.79 | 26.57 | 26.67 | 135,856 | -0.08(-0.29%) |
Jul 26, 2005 | 25.97 | 26.90 | 25.97 | 26.75 | 557,521 | +0.80(+3.07%) |
Jul 25, 2005 | 25.84 | 25.95 | 25.73 | 25.95 | 141,171 | +0.26(+1.01%) |
Jul 22, 2005 | 25.75 | 25.84 | 25.50 | 25.69 | 117,141 | -0.12(-0.47%) |
Jul 21, 2005 | 25.94 | 25.97 | 25.71 | 25.81 | 96,231 | -0.13(-0.50%) |
Jul 20, 2005 | 25.55 | 25.97 | 25.55 | 25.94 | 118,528 | +0.40(+1.56%) |
Jul 19, 2005 | 25.41 | 25.63 | 25.33 | 25.54 | 152,145 | +0.21(+0.82%) |
Jul 18, 2005 | 25.49 | 25.71 | 25.34 | 25.34 | 57,877 | -0.23(-0.88%) |
Jul 15, 2005 | 25.19 | 25.56 | 25.18 | 25.56 | 55,105 | +0.31(+1.23%) |
Jul 14, 2005 | 25.74 | 25.85 | 25.15 | 25.25 | 175,943 | -0.49(-1.92%) |
Jul 13, 2005 | 25.80 | 25.83 | 25.62 | 25.74 | 131,929 | -0.12(-0.47%) |
Jul 12, 2005 | 25.80 | 25.92 | 25.67 | 25.86 | 57,184 | -0.03(-0.10%) |
Jul 11, 2005 | 25.55 | 25.92 | 25.54 | 25.89 | 347,729 | +0.17(+0.67%) |
Jul 08, 2005 | 25.10 | 25.75 | 25.10 | 25.72 | 139,438 | +0.49(+1.96%) |
Jul 07, 2005 | 25.32 | 25.55 | 24.89 | 25.22 | 268,594 | -0.15(-0.58%) |
Jul 06, 2005 | 25.54 | 25.54 | 25.33 | 25.37 | 172,362 | -0.17(-0.68%) |
Jul 05, 2005 | 24.82 | 25.54 | 24.78 | 25.54 | 192,463 | +0.54(+2.15%) |