Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.43 | 27.66 | 27.43 | 27.54 | 26,873 | +0.03(+0.10%) |
Sep 29, 2005 | 27.51 | 27.65 | 27.39 | 27.51 | 11,463 | +0.06(+0.23%) |
Sep 28, 2005 | 27.42 | 27.48 | 27.38 | 27.45 | 16,349 | +0.16(+0.58%) |
Sep 27, 2005 | 27.30 | 27.40 | 27.23 | 27.29 | 6,577 | -0.27(-0.97%) |
Sep 26, 2005 | 27.51 | 27.64 | 27.51 | 27.55 | 7,517 | +0.16(+0.58%) |
Sep 23, 2005 | 27.39 | 27.51 | 27.30 | 27.39 | 140,192 | -0.07(-0.27%) |
Sep 22, 2005 | 27.36 | 27.47 | 27.27 | 27.47 | 8,268 | +0.11(+0.39%) |
Sep 21, 2005 | 27.51 | 27.55 | 27.36 | 27.36 | 12,215 | -0.21(-0.77%) |
Sep 20, 2005 | 27.64 | 27.80 | 27.54 | 27.57 | 14,846 | -0.10(-0.35%) |
Sep 19, 2005 | 27.76 | 27.76 | 27.63 | 27.67 | 7,329 | -0.42(-1.48%) |
Sep 16, 2005 | 28.02 | 28.09 | 27.86 | 28.09 | 32,887 | +0.41(+1.48%) |
Sep 15, 2005 | 27.84 | 27.84 | 27.67 | 27.68 | 4,510 | -0.04(-0.13%) |
Sep 14, 2005 | 27.67 | 27.84 | 27.67 | 27.71 | 24,242 | +0.01(+0.04%) |
Sep 13, 2005 | 27.67 | 27.71 | 27.56 | 27.70 | 5,825 | -0.14(-0.50%) |
Sep 12, 2005 | 27.78 | 27.87 | 27.67 | 27.84 | 14,846 | -0.11(-0.38%) |
Sep 09, 2005 | 27.94 | 28.04 | 27.89 | 27.95 | 5,073 | +0.17(+0.61%) |
Sep 08, 2005 | 27.78 | 27.93 | 27.73 | 27.78 | 1,691 | -0.21(-0.76%) |
Sep 07, 2005 | 27.99 | 28.00 | 27.78 | 27.99 | 4,698 | -0.26(-0.90%) |
Sep 06, 2005 | 28.02 | 28.25 | 27.99 | 28.25 | 148,649 | +0.42(+1.51%) |
Sep 02, 2005 | 27.72 | 27.94 | 27.72 | 27.82 | 3,946 | -0.01(-0.04%) |
Sep 01, 2005 | 27.62 | 27.91 | 27.62 | 27.84 | 14,846 | +0.22(+0.79%) |
Aug 31, 2005 | 27.16 | 27.62 | 27.16 | 27.62 | 3,570 | +0.49(+1.80%) |
Aug 30, 2005 | 27.30 | 27.31 | 27.10 | 27.13 | 10,335 | -0.24(-0.88%) |
Aug 29, 2005 | 27.30 | 27.37 | 27.16 | 27.37 | 3,570 | +0.14(+0.51%) |
Aug 26, 2005 | 27.56 | 27.56 | 27.23 | 27.23 | 18,980 | -0.23(-0.83%) |
Aug 25, 2005 | 27.40 | 27.61 | 27.40 | 27.46 | 9,772 | -0.01(-0.02%) |
Aug 24, 2005 | 27.81 | 27.84 | 27.46 | 27.46 | 6,201 | -0.52(-1.84%) |
Aug 23, 2005 | 27.94 | 27.98 | 27.94 | 27.98 | 7,517 | +0.01(+0.02%) |
Aug 22, 2005 | 28.01 | 28.07 | 27.82 | 27.97 | 5,261 | +0.09(+0.31%) |
Aug 19, 2005 | 27.72 | 27.89 | 27.71 | 27.89 | 10,711 | +0.21(+0.75%) |
Aug 18, 2005 | 27.48 | 27.72 | 27.48 | 27.68 | 5,449 | -0.26(-0.91%) |
Aug 17, 2005 | 27.64 | 27.94 | 27.64 | 27.94 | 6,389 | +0.18(+0.63%) |
Aug 16, 2005 | 27.92 | 27.92 | 27.74 | 27.76 | 6,577 | -0.31(-1.10%) |
Aug 15, 2005 | 28.04 | 28.07 | 27.87 | 28.07 | 7,892 | -0.02(-0.08%) |
Aug 12, 2005 | 28.07 | 28.10 | 27.94 | 28.09 | 7,892 | -0.08(-0.28%) |
Aug 11, 2005 | 28.14 | 28.17 | 27.95 | 28.17 | 25,933 | +0.26(+0.93%) |
Aug 10, 2005 | 28.09 | 28.19 | 27.79 | 27.91 | 15,973 | +0.12(+0.44%) |
Aug 09, 2005 | 27.70 | 27.89 | 27.64 | 27.79 | 298,613 | +0.18(+0.64%) |
Aug 08, 2005 | 27.67 | 27.73 | 27.45 | 27.61 | 7,704 | +0.10(+0.37%) |
Aug 05, 2005 | 27.56 | 27.71 | 27.48 | 27.51 | 12,966 | -0.21(-0.77%) |
Aug 04, 2005 | 27.88 | 27.88 | 27.57 | 27.72 | 80,808 | -0.28(-1.01%) |
Aug 03, 2005 | 27.88 | 28.01 | 27.83 | 28.01 | 18,980 | +0.18(+0.63%) |
Aug 02, 2005 | 27.85 | 27.94 | 27.76 | 27.83 | 12,403 | +0.08(+0.29%) |
Aug 01, 2005 | 27.67 | 27.75 | 27.60 | 27.75 | 10,711 | +0.28(+1.03%) |
Jul 29, 2005 | 27.59 | 27.67 | 27.45 | 27.47 | 12,403 | -0.20(-0.73%) |
Jul 28, 2005 | 27.48 | 27.67 | 27.48 | 27.67 | 21,047 | +0.30(+1.09%) |
Jul 27, 2005 | 27.22 | 27.37 | 27.04 | 27.37 | 9,396 | +0.37(+1.38%) |
Jul 26, 2005 | 26.90 | 27.07 | 26.90 | 27.00 | 4,886 | +0.19(+0.69%) |
Jul 25, 2005 | 26.77 | 26.87 | 26.76 | 26.81 | 6,953 | -0.07(-0.26%) |
Jul 22, 2005 | 26.76 | 26.88 | 26.72 | 26.88 | 12,403 | +0.02(+0.06%) |
Jul 21, 2005 | 26.95 | 26.95 | 26.76 | 26.87 | 5,449 | -0.10(-0.36%) |
Jul 20, 2005 | 26.66 | 26.96 | 26.61 | 26.96 | 6,389 | +0.25(+0.94%) |
Jul 19, 2005 | 26.72 | 26.83 | 26.66 | 26.71 | 18,416 | -0.09(-0.32%) |
Jul 18, 2005 | 26.74 | 26.90 | 26.68 | 26.80 | 4,698 | -0.13(-0.47%) |
Jul 15, 2005 | 26.97 | 26.98 | 26.79 | 26.93 | 23,866 | -0.04(-0.16%) |
Jul 14, 2005 | 26.95 | 27.14 | 26.94 | 26.97 | 12,591 | -0.05(-0.20%) |
Jul 13, 2005 | 26.95 | 27.04 | 26.80 | 27.02 | 39,840 | +0.07(+0.26%) |
Jul 12, 2005 | 26.61 | 26.95 | 26.61 | 26.95 | 55,250 | +0.36(+1.34%) |
Jul 11, 2005 | 26.33 | 26.60 | 26.33 | 26.60 | 53,182 | +0.26(+0.99%) |
Jul 08, 2005 | 26.07 | 26.45 | 26.07 | 26.33 | 16,913 | +0.32(+1.25%) |
Jul 07, 2005 | 25.94 | 26.15 | 25.94 | 26.01 | 15,597 | -0.39(-1.47%) |
Jul 06, 2005 | 26.45 | 26.48 | 26.30 | 26.40 | 9,208 | +0.03(+0.10%) |
Jul 05, 2005 | 26.23 | 26.37 | 26.07 | 26.37 | 4,886 | +0.03(+0.12%) |