Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.81 | 27.00 | 26.76 | 26.97 | 2,100,696 | +0.18(+0.68%) |
Sep 29, 2005 | 26.56 | 26.81 | 26.37 | 26.79 | 2,403,049 | +0.27(+1.00%) |
Sep 28, 2005 | 26.75 | 26.83 | 26.49 | 26.52 | 2,529,893 | -0.24(-0.90%) |
Sep 27, 2005 | 26.77 | 26.85 | 26.62 | 26.76 | 907,904 | -0.01(-0.03%) |
Sep 26, 2005 | 27.01 | 27.13 | 26.66 | 26.77 | 839,965 | -0.03(-0.12%) |
Sep 23, 2005 | 26.81 | 26.92 | 26.61 | 26.81 | 534,840 | +0.10(+0.37%) |
Sep 22, 2005 | 26.25 | 26.77 | 26.23 | 26.71 | 4,633,963 | +0.42(+1.61%) |
Sep 21, 2005 | 26.56 | 26.60 | 26.27 | 26.28 | 5,153,746 | -0.42(-1.59%) |
Sep 20, 2005 | 27.15 | 27.23 | 26.66 | 26.71 | 4,239,578 | -0.47(-1.74%) |
Sep 19, 2005 | 27.48 | 27.57 | 27.06 | 27.18 | 1,581,755 | -0.33(-1.21%) |
Sep 16, 2005 | 27.52 | 27.62 | 27.44 | 27.51 | 1,170,386 | -0.02(-0.06%) |
Sep 15, 2005 | 27.52 | 27.54 | 27.45 | 27.53 | 30,235 | +0.04(+0.15%) |
Sep 14, 2005 | 27.77 | 27.81 | 27.45 | 27.49 | 2,205,014 | -0.26(-0.93%) |
Sep 13, 2005 | 28.06 | 28.06 | 27.74 | 27.74 | 1,123,527 | -0.41(-1.45%) |
Sep 12, 2005 | 28.02 | 28.18 | 27.98 | 28.15 | 1,586,212 | +0.07(+0.27%) |
Sep 09, 2005 | 27.85 | 28.11 | 27.85 | 28.08 | 2,202,845 | +0.23(+0.84%) |
Sep 08, 2005 | 27.85 | 27.93 | 27.80 | 27.84 | 4,621,314 | -0.27(-0.95%) |
Sep 07, 2005 | 27.98 | 28.14 | 27.85 | 28.11 | 2,656,738 | +0.20(+0.71%) |
Sep 06, 2005 | 27.35 | 27.91 | 27.35 | 27.91 | 1,631,144 | +0.47(+1.72%) |
Sep 02, 2005 | 27.56 | 27.64 | 27.36 | 27.44 | 1,963,010 | -0.10(-0.36%) |
Sep 01, 2005 | 27.85 | 27.85 | 27.44 | 27.54 | 2,433,767 | -0.27(-0.98%) |
Aug 31, 2005 | 27.58 | 27.81 | 27.45 | 27.81 | 1,739,076 | +0.24(+0.87%) |
Aug 30, 2005 | 27.73 | 27.74 | 27.40 | 27.57 | 1,992,643 | -0.28(-1.01%) |
Aug 29, 2005 | 27.49 | 27.88 | 27.49 | 27.85 | 769,255 | +0.08(+0.30%) |
Aug 26, 2005 | 27.81 | 27.84 | 27.69 | 27.77 | 222,248 | -0.12(-0.42%) |
Aug 25, 2005 | 27.77 | 27.93 | 27.77 | 27.88 | 700,111 | +0.07(+0.27%) |
Aug 24, 2005 | 28.00 | 28.14 | 27.79 | 27.81 | 442,930 | -0.20(-0.71%) |
Aug 23, 2005 | 28.02 | 28.12 | 27.91 | 28.01 | 522,192 | -0.09(-0.32%) |
Aug 22, 2005 | 28.23 | 28.30 | 27.90 | 28.10 | 797,202 | -0.02(-0.06%) |
Aug 19, 2005 | 28.39 | 28.39 | 28.12 | 28.12 | 790,094 | -0.14(-0.50%) |
Aug 18, 2005 | 28.27 | 28.36 | 28.16 | 28.26 | 2,188,752 | -0.12(-0.41%) |
Aug 17, 2005 | 28.22 | 28.47 | 28.18 | 28.37 | 676,862 | +0.17(+0.59%) |
Aug 16, 2005 | 28.79 | 28.79 | 28.20 | 28.21 | 1,243,384 | -0.60(-2.07%) |
Aug 15, 2005 | 28.56 | 28.82 | 28.48 | 28.81 | 607,839 | +0.21(+0.73%) |
Aug 12, 2005 | 28.56 | 28.67 | 28.27 | 28.60 | 2,261,750 | -0.07(-0.26%) |
Aug 11, 2005 | 28.60 | 28.72 | 28.45 | 28.67 | 375,111 | +0.12(+0.44%) |
Aug 10, 2005 | 28.69 | 28.89 | 28.48 | 28.55 | 538,695 | -0.02(-0.06%) |
Aug 09, 2005 | 28.39 | 28.63 | 28.31 | 28.57 | 594,950 | +0.32(+1.12%) |
Aug 08, 2005 | 28.27 | 28.44 | 28.21 | 28.25 | 1,182,913 | -0.07(-0.23%) |
Aug 05, 2005 | 28.44 | 28.49 | 28.23 | 28.32 | 2,315,355 | -0.22(-0.76%) |
Aug 04, 2005 | 28.67 | 28.81 | 28.42 | 28.53 | 838,760 | -0.25(-0.87%) |
Aug 03, 2005 | 28.89 | 28.89 | 28.73 | 28.78 | 809,007 | -0.12(-0.43%) |
Aug 02, 2005 | 28.81 | 28.91 | 28.76 | 28.91 | 254,651 | +0.14(+0.49%) |
Aug 01, 2005 | 28.81 | 28.88 | 28.72 | 28.76 | 318,977 | +0.01(+0.03%) |
Jul 29, 2005 | 29.06 | 29.07 | 28.76 | 28.76 | 561,462 | -0.32(-1.09%) |
Jul 28, 2005 | 28.84 | 29.08 | 28.84 | 29.07 | 527,011 | +0.29(+1.01%) |
Jul 27, 2005 | 28.76 | 28.78 | 28.55 | 28.78 | 303,678 | +0.07(+0.26%) |
Jul 26, 2005 | 28.63 | 28.72 | 28.54 | 28.71 | 278,984 | +0.23(+0.82%) |
Jul 25, 2005 | 28.68 | 28.83 | 28.47 | 28.47 | 358,849 | -0.22(-0.78%) |
Jul 22, 2005 | 28.56 | 28.74 | 28.52 | 28.70 | 179,003 | +0.14(+0.49%) |
Jul 21, 2005 | 28.64 | 28.72 | 28.46 | 28.56 | 284,164 | -0.07(-0.23%) |
Jul 20, 2005 | 28.45 | 28.65 | 28.28 | 28.62 | 926,093 | +0.11(+0.38%) |
Jul 19, 2005 | 28.43 | 28.53 | 28.36 | 28.52 | 1,328,911 | +0.17(+0.62%) |
Jul 18, 2005 | 28.23 | 28.42 | 28.14 | 28.34 | 393,662 | +0.02(+0.09%) |
Jul 15, 2005 | 28.21 | 28.38 | 28.15 | 28.32 | 235,619 | +0.12(+0.41%) |
Jul 14, 2005 | 28.27 | 28.37 | 28.13 | 28.20 | 293,921 | +0.15(+0.53%) |
Jul 13, 2005 | 28.25 | 28.25 | 27.99 | 28.05 | 244,533 | -0.07(-0.27%) |
Jul 12, 2005 | 28.01 | 28.19 | 27.89 | 28.13 | 670,839 | +0.18(+0.65%) |
Jul 11, 2005 | 27.79 | 27.99 | 27.79 | 27.94 | 384,507 | +0.15(+0.54%) |
Jul 08, 2005 | 27.44 | 27.80 | 27.37 | 27.79 | 1,226,158 | +0.42(+1.55%) |
Jul 07, 2005 | 27.05 | 27.40 | 26.94 | 27.37 | 494,848 | +0.08(+0.30%) |
Jul 06, 2005 | 27.44 | 27.52 | 27.25 | 27.29 | 261,517 | -0.25(-0.90%) |
Jul 05, 2005 | 27.35 | 27.56 | 27.20 | 27.54 | 310,424 | +0.26(+0.94%) |