Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.39 | 28.81 | 28.39 | 28.73 | 165,655 | +0.21(+0.74%) |
Sep 29, 2005 | 28.38 | 28.59 | 28.19 | 28.52 | 128,951 | -0.04(-0.13%) |
Sep 28, 2005 | 28.56 | 28.62 | 28.33 | 28.56 | 67,743 | +0.17(+0.61%) |
Sep 27, 2005 | 29.29 | 29.31 | 28.22 | 28.38 | 61,644 | -0.05(-0.16%) |
Sep 26, 2005 | 28.92 | 29.31 | 28.28 | 28.43 | 178,180 | -0.01(-0.03%) |
Sep 23, 2005 | 28.44 | 28.54 | 27.99 | 28.44 | 143,110 | +0.40(+1.44%) |
Sep 22, 2005 | 28.22 | 28.22 | 27.69 | 28.03 | 193,101 | -0.22(-0.78%) |
Sep 21, 2005 | 28.26 | 28.58 | 28.19 | 28.25 | 109,021 | -0.21(-0.74%) |
Sep 20, 2005 | 28.82 | 29.06 | 28.44 | 28.46 | 234,814 | -0.16(-0.55%) |
Sep 19, 2005 | 28.93 | 28.95 | 28.43 | 28.62 | 166,199 | -0.35(-1.20%) |
Sep 16, 2005 | 28.78 | 28.97 | 28.65 | 28.97 | 261,498 | +0.40(+1.41%) |
Sep 15, 2005 | 29.01 | 29.03 | 28.46 | 28.56 | 484,441 | -0.42(-1.46%) |
Sep 14, 2005 | 29.45 | 29.45 | 28.81 | 28.99 | 357,885 | -0.32(-1.10%) |
Sep 13, 2005 | 29.12 | 29.48 | 29.11 | 29.31 | 187,219 | +0.21(+0.73%) |
Sep 12, 2005 | 28.99 | 29.23 | 28.99 | 29.10 | 137,556 | +0.01(+0.03%) |
Sep 09, 2005 | 28.79 | 29.09 | 28.67 | 29.09 | 53,693 | +0.39(+1.38%) |
Sep 08, 2005 | 28.37 | 28.80 | 28.37 | 28.69 | 84,951 | +0.41(+1.46%) |
Sep 07, 2005 | 28.21 | 28.43 | 28.11 | 28.28 | 72,971 | +0.18(+0.65%) |
Sep 06, 2005 | 27.82 | 28.19 | 27.82 | 28.10 | 81,139 | +0.36(+1.29%) |
Sep 02, 2005 | 27.83 | 27.92 | 27.66 | 27.74 | 25,049 | -0.03(-0.10%) |
Sep 01, 2005 | 27.83 | 27.99 | 27.77 | 27.77 | 374,548 | -0.11(-0.40%) |
Aug 31, 2005 | 27.59 | 27.88 | 27.53 | 27.88 | 62,842 | +0.24(+0.86%) |
Aug 30, 2005 | 27.47 | 27.68 | 27.32 | 27.64 | 24,505 | +0.10(+0.37%) |
Aug 29, 2005 | 27.20 | 27.58 | 26.99 | 27.54 | 88,327 | +0.17(+0.64%) |
Aug 26, 2005 | 27.55 | 27.59 | 27.36 | 27.36 | 41,931 | -0.28(-1.00%) |
Aug 25, 2005 | 27.55 | 27.66 | 27.49 | 27.64 | 90,179 | +0.15(+0.53%) |
Aug 24, 2005 | 27.62 | 28.07 | 27.45 | 27.49 | 79,179 | -0.23(-0.83%) |
Aug 23, 2005 | 27.66 | 27.83 | 27.55 | 27.72 | 61,317 | +0.17(+0.63%) |
Aug 22, 2005 | 27.36 | 27.59 | 27.31 | 27.55 | 89,416 | +0.35(+1.28%) |
Aug 19, 2005 | 27.04 | 27.30 | 27.04 | 27.20 | 70,139 | +0.31(+1.16%) |
Aug 18, 2005 | 26.96 | 27.07 | 26.84 | 26.88 | 71,228 | -0.21(-0.78%) |
Aug 17, 2005 | 27.02 | 27.22 | 27.02 | 27.10 | 107,060 | +0.05(+0.17%) |
Aug 16, 2005 | 27.54 | 27.54 | 27.02 | 27.05 | 54,673 | -0.52(-1.90%) |
Aug 15, 2005 | 27.44 | 27.72 | 27.32 | 27.57 | 63,060 | +0.12(+0.43%) |
Aug 12, 2005 | 27.32 | 27.49 | 27.25 | 27.45 | 85,931 | -0.02(-0.07%) |
Aug 11, 2005 | 27.24 | 27.55 | 27.24 | 27.47 | 41,168 | +0.26(+0.94%) |
Aug 10, 2005 | 27.76 | 27.77 | 27.11 | 27.21 | 78,307 | -0.48(-1.72%) |
Aug 09, 2005 | 27.44 | 27.77 | 27.44 | 27.69 | 45,960 | +0.40(+1.48%) |
Aug 08, 2005 | 27.29 | 27.46 | 27.21 | 27.29 | 45,089 | +0.08(+0.30%) |
Aug 05, 2005 | 27.41 | 27.54 | 27.20 | 27.21 | 46,505 | -0.33(-1.20%) |
Aug 04, 2005 | 27.82 | 27.82 | 27.46 | 27.54 | 88,654 | -0.32(-1.15%) |
Aug 03, 2005 | 27.63 | 27.96 | 27.63 | 27.86 | 45,307 | +0.00(+0.00%) |
Aug 02, 2005 | 27.45 | 27.88 | 27.45 | 27.86 | 79,179 | +0.29(+1.07%) |
Aug 01, 2005 | 27.52 | 27.61 | 27.40 | 27.56 | 49,881 | +0.02(+0.07%) |
Jul 29, 2005 | 27.69 | 27.69 | 27.36 | 27.55 | 69,268 | -0.05(-0.17%) |
Jul 28, 2005 | 27.71 | 27.71 | 27.50 | 27.59 | 66,872 | -0.02(-0.07%) |
Jul 27, 2005 | 27.32 | 27.65 | 27.18 | 27.61 | 236,230 | +0.53(+1.97%) |
Jul 26, 2005 | 26.93 | 27.18 | 26.93 | 27.08 | 52,713 | +0.33(+1.24%) |
Jul 25, 2005 | 26.81 | 26.99 | 26.74 | 26.75 | 46,069 | -0.08(-0.31%) |
Jul 22, 2005 | 26.93 | 27.05 | 26.62 | 26.83 | 36,376 | +0.08(+0.31%) |
Jul 21, 2005 | 27.13 | 27.53 | 26.67 | 26.75 | 65,782 | -0.18(-0.68%) |
Jul 20, 2005 | 26.76 | 26.93 | 26.53 | 26.93 | 142,892 | -0.02(-0.07%) |
Jul 19, 2005 | 26.54 | 26.99 | 26.48 | 26.95 | 133,199 | +0.47(+1.77%) |
Jul 18, 2005 | 26.53 | 26.54 | 26.36 | 26.48 | 55,980 | -0.10(-0.38%) |
Jul 15, 2005 | 26.54 | 26.62 | 26.36 | 26.58 | 39,099 | +0.05(+0.17%) |
Jul 14, 2005 | 26.95 | 26.98 | 26.50 | 26.54 | 118,823 | -0.01(-0.03%) |
Jul 13, 2005 | 26.43 | 26.56 | 26.31 | 26.54 | 133,308 | +0.20(+0.77%) |
Jul 12, 2005 | 26.08 | 26.48 | 25.94 | 26.34 | 108,367 | +0.38(+1.45%) |
Jul 11, 2005 | 25.72 | 25.98 | 25.72 | 25.97 | 47,594 | +0.39(+1.54%) |
Jul 08, 2005 | 25.08 | 25.60 | 25.07 | 25.57 | 77,109 | +0.55(+2.20%) |
Jul 07, 2005 | 24.70 | 25.09 | 24.61 | 25.02 | 432,054 | -0.06(-0.22%) |
Jul 06, 2005 | 25.08 | 25.27 | 25.08 | 25.08 | 61,862 | -0.06(-0.26%) |
Jul 05, 2005 | 24.89 | 25.28 | 24.80 | 25.14 | 111,852 | +0.06(+0.26%) |