Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.58 | 27.93 | 27.55 | 27.88 | 690,342 | +0.30(+1.08%) |
Sep 29, 2005 | 27.09 | 27.58 | 26.81 | 27.58 | 665,676 | +0.51(+1.88%) |
Sep 28, 2005 | 27.57 | 27.63 | 26.94 | 27.07 | 648,586 | -0.50(-1.80%) |
Sep 27, 2005 | 27.84 | 27.84 | 27.14 | 27.56 | 579,101 | -0.15(-0.54%) |
Sep 26, 2005 | 27.74 | 27.77 | 27.53 | 27.71 | 579,584 | +0.04(+0.13%) |
Sep 23, 2005 | 27.68 | 27.73 | 27.20 | 27.68 | 452,059 | +0.25(+0.93%) |
Sep 22, 2005 | 27.23 | 27.61 | 26.93 | 27.42 | 1,044,703 | +0.13(+0.48%) |
Sep 21, 2005 | 27.70 | 27.71 | 27.18 | 27.29 | 392,569 | -0.50(-1.81%) |
Sep 20, 2005 | 27.99 | 28.13 | 27.73 | 27.79 | 419,009 | -0.07(-0.27%) |
Sep 19, 2005 | 27.89 | 27.94 | 27.73 | 27.87 | 591,192 | -0.07(-0.24%) |
Sep 16, 2005 | 27.91 | 28.03 | 27.73 | 27.94 | 817,545 | +0.03(+0.11%) |
Sep 15, 2005 | 27.99 | 28.09 | 27.81 | 27.91 | 335,981 | -0.08(-0.29%) |
Sep 14, 2005 | 28.10 | 28.18 | 27.99 | 27.99 | 593,449 | -0.09(-0.31%) |
Sep 13, 2005 | 28.22 | 28.22 | 27.96 | 28.07 | 733,549 | -0.14(-0.51%) |
Sep 12, 2005 | 28.14 | 28.28 | 27.97 | 28.22 | 493,332 | +0.08(+0.29%) |
Sep 09, 2005 | 28.12 | 28.19 | 28.01 | 28.14 | 743,706 | +0.07(+0.27%) |
Sep 08, 2005 | 28.05 | 28.12 | 27.87 | 28.06 | 548,630 | -0.05(-0.18%) |
Sep 07, 2005 | 28.27 | 28.28 | 27.91 | 28.11 | 342,108 | -0.22(-0.79%) |
Sep 06, 2005 | 27.42 | 28.38 | 27.42 | 28.33 | 656,808 | +0.89(+3.23%) |
Sep 02, 2005 | 27.47 | 27.71 | 27.30 | 27.45 | 317,119 | -0.03(-0.11%) |
Sep 01, 2005 | 27.33 | 28.06 | 27.26 | 27.48 | 609,410 | +0.16(+0.57%) |
Aug 31, 2005 | 26.99 | 27.32 | 26.92 | 27.32 | 1,370,044 | +0.34(+1.26%) |
Aug 30, 2005 | 27.02 | 27.11 | 26.86 | 26.98 | 533,959 | -0.05(-0.18%) |
Aug 29, 2005 | 27.17 | 27.29 | 26.94 | 27.03 | 512,839 | -0.23(-0.84%) |
Aug 26, 2005 | 27.60 | 27.62 | 27.21 | 27.26 | 234,252 | -0.32(-1.17%) |
Aug 25, 2005 | 27.68 | 27.73 | 27.48 | 27.58 | 194,269 | -0.03(-0.11%) |
Aug 24, 2005 | 27.56 | 27.96 | 27.56 | 27.61 | 233,284 | +0.07(+0.25%) |
Aug 23, 2005 | 27.52 | 27.74 | 27.32 | 27.55 | 272,300 | +0.00(+0.00%) |
Aug 22, 2005 | 27.50 | 27.72 | 27.47 | 27.55 | 343,236 | +0.12(+0.43%) |
Aug 19, 2005 | 27.56 | 27.70 | 27.34 | 27.43 | 322,278 | -0.17(-0.61%) |
Aug 18, 2005 | 27.71 | 27.76 | 27.48 | 27.60 | 359,681 | -0.20(-0.71%) |
Aug 17, 2005 | 27.97 | 28.01 | 27.54 | 27.79 | 477,210 | -0.17(-0.62%) |
Aug 16, 2005 | 28.05 | 28.20 | 27.92 | 27.97 | 287,615 | -0.11(-0.38%) |
Aug 15, 2005 | 28.04 | 28.35 | 27.79 | 28.07 | 322,923 | +0.06(+0.22%) |
Aug 12, 2005 | 27.65 | 28.12 | 27.52 | 28.01 | 255,694 | +0.30(+1.10%) |
Aug 11, 2005 | 27.58 | 27.91 | 27.44 | 27.71 | 670,512 | +0.05(+0.18%) |
Aug 10, 2005 | 27.92 | 28.28 | 27.60 | 27.66 | 532,186 | -0.16(-0.56%) |
Aug 09, 2005 | 27.74 | 28.25 | 27.68 | 27.81 | 501,393 | +0.14(+0.49%) |
Aug 08, 2005 | 28.47 | 28.47 | 27.54 | 27.68 | 673,414 | -0.89(-3.11%) |
Aug 05, 2005 | 29.23 | 29.23 | 27.61 | 28.56 | 803,841 | -0.73(-2.50%) |
Aug 04, 2005 | 29.58 | 29.74 | 29.29 | 29.30 | 687,118 | -0.44(-1.48%) |
Aug 03, 2005 | 29.73 | 29.77 | 29.40 | 29.74 | 336,143 | -0.04(-0.15%) |
Aug 02, 2005 | 29.51 | 29.78 | 29.44 | 29.78 | 406,596 | +0.18(+0.61%) |
Aug 01, 2005 | 29.62 | 29.74 | 29.40 | 29.60 | 307,929 | -0.12(-0.40%) |
Jul 29, 2005 | 29.74 | 29.83 | 29.62 | 29.72 | 345,332 | -0.07(-0.23%) |
Jul 28, 2005 | 29.75 | 29.93 | 29.59 | 29.79 | 415,624 | +0.10(+0.33%) |
Jul 27, 2005 | 29.76 | 29.76 | 29.49 | 29.69 | 401,920 | -0.01(-0.02%) |
Jul 26, 2005 | 29.52 | 29.85 | 29.45 | 29.69 | 301,964 | +0.26(+0.89%) |
Jul 25, 2005 | 29.31 | 29.54 | 29.21 | 29.43 | 308,574 | +0.11(+0.36%) |
Jul 22, 2005 | 29.08 | 29.33 | 28.99 | 29.33 | 186,369 | +0.30(+1.05%) |
Jul 21, 2005 | 29.36 | 29.48 | 28.87 | 29.02 | 420,944 | -0.35(-1.18%) |
Jul 20, 2005 | 28.84 | 29.42 | 28.78 | 29.37 | 284,069 | +0.47(+1.61%) |
Jul 19, 2005 | 28.94 | 29.30 | 28.88 | 28.90 | 480,918 | +0.09(+0.30%) |
Jul 18, 2005 | 28.59 | 28.94 | 28.48 | 28.82 | 353,232 | +0.10(+0.35%) |
Jul 15, 2005 | 29.15 | 29.15 | 28.35 | 28.72 | 765,954 | +0.37(+1.31%) |
Jul 14, 2005 | 29.20 | 29.40 | 28.28 | 28.35 | 1,276,859 | -1.00(-3.40%) |
Jul 13, 2005 | 29.63 | 29.63 | 29.28 | 29.35 | 457,863 | -0.19(-0.65%) |
Jul 12, 2005 | 29.40 | 29.66 | 29.26 | 29.54 | 458,186 | +0.09(+0.32%) |
Jul 11, 2005 | 29.09 | 29.57 | 29.03 | 29.44 | 300,191 | +0.38(+1.32%) |
Jul 08, 2005 | 28.61 | 29.23 | 28.45 | 29.06 | 329,855 | +0.37(+1.30%) |
Jul 07, 2005 | 28.32 | 28.73 | 28.27 | 28.69 | 416,108 | +0.21(+0.74%) |
Jul 06, 2005 | 28.19 | 28.69 | 28.12 | 28.48 | 679,540 | +0.26(+0.92%) |
Jul 05, 2005 | 27.91 | 28.52 | 27.88 | 28.22 | 750,316 | +0.24(+0.84%) |