Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.54 | 26.99 | 26.48 | 26.99 | 288,000 | +0.35(+1.31%) |
Sep 29, 2005 | 26.05 | 26.65 | 25.88 | 26.64 | 393,300 | +0.46(+1.76%) |
Sep 28, 2005 | 26.40 | 26.48 | 25.97 | 26.18 | 283,300 | -0.18(-0.68%) |
Sep 27, 2005 | 26.54 | 26.65 | 25.95 | 26.36 | 530,300 | -0.25(-0.94%) |
Sep 26, 2005 | 26.70 | 26.80 | 26.53 | 26.61 | 256,900 | +0.00(+0.00%) |
Sep 23, 2005 | 26.61 | 26.83 | 26.39 | 26.61 | 222,900 | -0.08(-0.30%) |
Sep 22, 2005 | 26.15 | 26.81 | 25.64 | 26.69 | 412,400 | +0.41(+1.56%) |
Sep 21, 2005 | 26.73 | 26.76 | 26.27 | 26.28 | 300,700 | -0.59(-2.20%) |
Sep 20, 2005 | 26.92 | 27.15 | 26.70 | 26.87 | 309,900 | -0.02(-0.07%) |
Sep 19, 2005 | 27.27 | 27.40 | 26.75 | 26.89 | 333,000 | -0.48(-1.75%) |
Sep 16, 2005 | 27.50 | 27.62 | 27.30 | 27.37 | 332,400 | -0.10(-0.36%) |
Sep 15, 2005 | 27.46 | 27.65 | 27.34 | 27.47 | 341,400 | +0.02(+0.07%) |
Sep 14, 2005 | 27.25 | 27.60 | 27.25 | 27.45 | 332,000 | +0.15(+0.55%) |
Sep 13, 2005 | 27.35 | 27.46 | 27.17 | 27.30 | 203,700 | -0.20(-0.73%) |
Sep 12, 2005 | 27.22 | 27.61 | 27.09 | 27.50 | 311,700 | +0.20(+0.73%) |
Sep 09, 2005 | 27.50 | 27.59 | 27.15 | 27.30 | 939,300 | -0.24(-0.87%) |
Sep 08, 2005 | 27.40 | 27.69 | 27.31 | 27.54 | 298,300 | +0.13(+0.47%) |
Sep 07, 2005 | 27.70 | 27.79 | 27.34 | 27.41 | 420,600 | -0.39(-1.40%) |
Sep 06, 2005 | 27.25 | 27.96 | 27.25 | 27.80 | 773,100 | +0.50(+1.83%) |
Sep 02, 2005 | 27.43 | 27.69 | 27.21 | 27.30 | 619,000 | -0.17(-0.62%) |
Sep 01, 2005 | 27.14 | 27.69 | 26.85 | 27.47 | 559,300 | +0.30(+1.10%) |
Aug 31, 2005 | 26.32 | 27.17 | 26.31 | 27.17 | 480,200 | +0.75(+2.84%) |
Aug 30, 2005 | 26.29 | 26.56 | 26.12 | 26.42 | 256,400 | +0.09(+0.34%) |
Aug 29, 2005 | 26.20 | 26.50 | 25.84 | 26.33 | 321,200 | +0.11(+0.42%) |
Aug 26, 2005 | 26.58 | 26.77 | 26.22 | 26.22 | 355,200 | -0.48(-1.80%) |
Aug 25, 2005 | 26.49 | 26.92 | 26.30 | 26.70 | 505,800 | +0.27(+1.02%) |
Aug 24, 2005 | 26.08 | 26.76 | 26.00 | 26.43 | 412,800 | +0.35(+1.34%) |
Aug 23, 2005 | 25.96 | 26.25 | 25.91 | 26.08 | 273,700 | +0.15(+0.58%) |
Aug 22, 2005 | 26.25 | 26.38 | 25.80 | 25.93 | 681,500 | +0.22(+0.86%) |
Aug 19, 2005 | 26.15 | 26.25 | 25.51 | 25.71 | 413,400 | -0.54(-2.06%) |
Aug 18, 2005 | 26.08 | 26.25 | 25.82 | 26.25 | 295,700 | +0.19(+0.73%) |
Aug 17, 2005 | 26.23 | 26.35 | 25.85 | 26.06 | 509,800 | -0.21(-0.80%) |
Aug 16, 2005 | 26.29 | 26.46 | 26.10 | 26.27 | 763,200 | +0.10(+0.38%) |
Aug 15, 2005 | 25.94 | 26.33 | 25.70 | 26.17 | 581,900 | +0.23(+0.89%) |
Aug 12, 2005 | 25.75 | 26.04 | 25.60 | 25.94 | 312,400 | +0.09(+0.35%) |
Aug 11, 2005 | 25.60 | 25.87 | 25.54 | 25.85 | 493,800 | +0.16(+0.62%) |
Aug 10, 2005 | 25.70 | 26.10 | 25.57 | 25.69 | 505,400 | +0.12(+0.47%) |
Aug 09, 2005 | 25.36 | 26.35 | 25.36 | 25.57 | 664,600 | +0.18(+0.71%) |
Aug 08, 2005 | 25.75 | 26.25 | 24.50 | 25.39 | 966,700 | -1.34(-5.01%) |
Aug 05, 2005 | 27.68 | 27.68 | 26.29 | 26.73 | 1,039,300 | -1.02(-3.68%) |
Aug 04, 2005 | 28.20 | 28.25 | 27.74 | 27.75 | 506,400 | -0.93(-3.24%) |
Aug 03, 2005 | 28.58 | 28.92 | 28.27 | 28.68 | 474,500 | +0.10(+0.35%) |
Aug 02, 2005 | 28.01 | 28.63 | 27.83 | 28.58 | 698,600 | +0.50(+1.78%) |
Aug 01, 2005 | 27.95 | 28.08 | 27.62 | 28.08 | 288,600 | +0.22(+0.79%) |
Jul 29, 2005 | 28.18 | 28.23 | 27.85 | 27.86 | 311,000 | -0.30(-1.07%) |
Jul 28, 2005 | 28.14 | 28.23 | 27.90 | 28.16 | 239,800 | +0.17(+0.61%) |
Jul 27, 2005 | 27.88 | 28.09 | 27.64 | 27.99 | 243,600 | +0.01(+0.04%) |
Jul 26, 2005 | 27.76 | 28.10 | 27.75 | 27.98 | 231,300 | +0.12(+0.43%) |
Jul 25, 2005 | 27.70 | 27.96 | 27.68 | 27.86 | 157,800 | +0.08(+0.29%) |
Jul 22, 2005 | 27.60 | 27.79 | 27.47 | 27.78 | 202,800 | +0.28(+1.02%) |
Jul 21, 2005 | 28.23 | 28.25 | 27.49 | 27.50 | 359,200 | -0.84(-2.96%) |
Jul 20, 2005 | 27.95 | 28.35 | 27.75 | 28.34 | 215,200 | +0.29(+1.03%) |
Jul 19, 2005 | 27.68 | 28.06 | 27.67 | 28.05 | 208,800 | +0.37(+1.34%) |
Jul 18, 2005 | 27.63 | 27.82 | 27.41 | 27.68 | 213,800 | +0.00(+0.00%) |
Jul 15, 2005 | 27.50 | 27.69 | 27.34 | 27.68 | 259,400 | +0.13(+0.47%) |
Jul 14, 2005 | 28.10 | 28.24 | 27.35 | 27.55 | 424,400 | -0.77(-2.72%) |
Jul 13, 2005 | 28.37 | 28.48 | 28.11 | 28.32 | 460,900 | -0.06(-0.21%) |
Jul 12, 2005 | 28.09 | 28.39 | 28.00 | 28.38 | 518,000 | +0.09(+0.32%) |
Jul 11, 2005 | 27.76 | 28.30 | 27.76 | 28.29 | 288,700 | +0.45(+1.62%) |
Jul 08, 2005 | 27.50 | 28.00 | 27.32 | 27.84 | 225,900 | +0.29(+1.05%) |
Jul 07, 2005 | 26.97 | 27.56 | 26.90 | 27.55 | 276,300 | +0.33(+1.21%) |
Jul 06, 2005 | 27.40 | 27.46 | 27.21 | 27.22 | 262,500 | -0.33(-1.20%) |
Jul 05, 2005 | 27.23 | 27.56 | 27.05 | 27.55 | 367,000 | +0.32(+1.18%) |