Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.93 | 25.81 | 24.93 | 25.76 | 597,458 | +0.80(+3.21%) |
Sep 29, 2005 | 25.12 | 25.25 | 24.82 | 24.96 | 508,925 | -0.14(-0.58%) |
Sep 28, 2005 | 25.42 | 25.45 | 25.02 | 25.11 | 594,691 | -0.24(-0.94%) |
Sep 27, 2005 | 25.19 | 25.46 | 25.19 | 25.34 | 715,594 | +0.21(+0.83%) |
Sep 26, 2005 | 25.35 | 25.49 | 24.93 | 25.14 | 506,020 | -0.04(-0.14%) |
Sep 23, 2005 | 25.17 | 25.30 | 25.01 | 25.17 | 542,401 | -0.06(-0.23%) |
Sep 22, 2005 | 25.08 | 25.35 | 24.97 | 25.23 | 543,231 | +0.17(+0.66%) |
Sep 21, 2005 | 25.28 | 25.33 | 24.86 | 25.06 | 1,387,475 | -0.27(-1.08%) |
Sep 20, 2005 | 25.52 | 25.84 | 25.19 | 25.34 | 1,566,339 | -0.27(-1.07%) |
Sep 19, 2005 | 25.97 | 25.97 | 25.53 | 25.61 | 765,947 | -0.34(-1.31%) |
Sep 16, 2005 | 25.63 | 26.05 | 25.50 | 25.95 | 1,139,306 | +0.53(+2.08%) |
Sep 15, 2005 | 25.47 | 25.59 | 25.27 | 25.42 | 317,058 | -0.04(-0.17%) |
Sep 14, 2005 | 25.79 | 25.99 | 25.34 | 25.47 | 533,825 | -0.32(-1.23%) |
Sep 13, 2005 | 25.56 | 25.96 | 25.56 | 25.79 | 509,478 | +0.08(+0.31%) |
Sep 12, 2005 | 25.72 | 25.84 | 25.63 | 25.71 | 718,222 | -0.16(-0.61%) |
Sep 09, 2005 | 25.84 | 25.95 | 25.58 | 25.87 | 839,540 | +0.14(+0.53%) |
Sep 08, 2005 | 25.95 | 26.02 | 25.69 | 25.73 | 605,204 | -0.27(-1.03%) |
Sep 07, 2005 | 26.02 | 26.13 | 25.79 | 26.00 | 562,598 | -0.06(-0.22%) |
Sep 06, 2005 | 25.95 | 26.09 | 25.87 | 26.05 | 258,266 | +0.25(+0.95%) |
Sep 02, 2005 | 26.02 | 26.12 | 25.78 | 25.81 | 372,252 | -0.14(-0.56%) |
Sep 01, 2005 | 26.03 | 26.35 | 25.86 | 25.95 | 522,896 | -0.14(-0.55%) |
Aug 31, 2005 | 26.10 | 26.25 | 25.89 | 26.10 | 415,274 | +0.07(+0.28%) |
Aug 30, 2005 | 26.15 | 26.24 | 25.92 | 26.02 | 558,863 | -0.10(-0.39%) |
Aug 29, 2005 | 25.87 | 26.27 | 25.71 | 26.13 | 751,975 | +0.26(+1.01%) |
Aug 26, 2005 | 26.07 | 26.11 | 25.86 | 25.87 | 252,180 | -0.20(-0.75%) |
Aug 25, 2005 | 26.07 | 26.24 | 26.00 | 26.06 | 289,944 | +0.05(+0.19%) |
Aug 24, 2005 | 26.31 | 26.57 | 26.00 | 26.01 | 370,869 | -0.29(-1.10%) |
Aug 23, 2005 | 26.64 | 26.72 | 26.18 | 26.30 | 1,072,907 | -0.34(-1.28%) |
Aug 22, 2005 | 26.60 | 26.86 | 26.51 | 26.64 | 318,718 | -0.02(-0.08%) |
Aug 19, 2005 | 26.88 | 26.94 | 26.59 | 26.66 | 304,608 | -0.05(-0.19%) |
Aug 18, 2005 | 26.68 | 27.03 | 26.39 | 26.71 | 807,723 | -0.12(-0.46%) |
Aug 17, 2005 | 26.51 | 26.83 | 26.42 | 26.83 | 326,049 | +0.23(+0.87%) |
Aug 16, 2005 | 26.98 | 26.98 | 26.60 | 26.60 | 227,142 | -0.43(-1.60%) |
Aug 15, 2005 | 26.80 | 27.04 | 26.65 | 27.04 | 284,688 | +0.17(+0.65%) |
Aug 12, 2005 | 27.22 | 27.25 | 26.83 | 26.86 | 400,472 | -0.41(-1.51%) |
Aug 11, 2005 | 27.25 | 27.33 | 27.08 | 27.27 | 332,413 | +0.08(+0.29%) |
Aug 10, 2005 | 27.47 | 27.54 | 27.09 | 27.20 | 557,756 | -0.26(-0.95%) |
Aug 09, 2005 | 27.25 | 27.52 | 27.18 | 27.46 | 379,722 | +0.27(+1.01%) |
Aug 08, 2005 | 27.37 | 27.47 | 27.09 | 27.18 | 310,003 | -0.18(-0.66%) |
Aug 05, 2005 | 27.29 | 27.45 | 27.21 | 27.36 | 321,208 | -0.07(-0.24%) |
Aug 04, 2005 | 27.40 | 27.46 | 27.23 | 27.43 | 290,498 | -0.02(-0.08%) |
Aug 03, 2005 | 27.22 | 27.50 | 27.22 | 27.45 | 423,574 | +0.14(+0.53%) |
Aug 02, 2005 | 27.27 | 27.54 | 27.18 | 27.30 | 366,166 | +0.04(+0.16%) |
Aug 01, 2005 | 27.27 | 27.46 | 27.04 | 27.26 | 568,546 | -0.15(-0.55%) |
Jul 29, 2005 | 27.33 | 27.68 | 27.28 | 27.41 | 459,955 | -0.07(-0.26%) |
Jul 28, 2005 | 27.98 | 28.08 | 27.43 | 27.48 | 1,057,828 | -0.39(-1.40%) |
Jul 27, 2005 | 27.25 | 27.90 | 27.18 | 27.87 | 1,296,867 | +0.85(+3.13%) |
Jul 26, 2005 | 27.09 | 27.18 | 26.86 | 27.03 | 845,626 | -0.07(-0.27%) |
Jul 25, 2005 | 27.00 | 27.17 | 26.93 | 27.10 | 325,911 | +0.07(+0.24%) |
Jul 22, 2005 | 26.96 | 27.17 | 26.86 | 27.04 | 271,408 | +0.12(+0.43%) |
Jul 21, 2005 | 26.80 | 27.04 | 26.78 | 26.92 | 286,348 | +0.09(+0.32%) |
Jul 20, 2005 | 26.63 | 27.08 | 26.49 | 26.83 | 571,728 | +0.30(+1.14%) |
Jul 19, 2005 | 26.57 | 26.70 | 26.39 | 26.53 | 704,112 | -0.04(-0.14%) |
Jul 18, 2005 | 26.60 | 26.93 | 26.45 | 26.57 | 462,030 | -0.14(-0.51%) |
Jul 15, 2005 | 26.50 | 26.80 | 26.36 | 26.70 | 307,928 | +0.20(+0.76%) |
Jul 14, 2005 | 27.00 | 27.09 | 26.41 | 26.50 | 424,542 | -0.25(-0.92%) |
Jul 13, 2005 | 26.64 | 26.75 | 26.39 | 26.75 | 266,151 | +0.07(+0.27%) |
Jul 12, 2005 | 26.67 | 26.76 | 26.48 | 26.67 | 206,392 | -0.04(-0.16%) |
Jul 11, 2005 | 26.45 | 26.88 | 26.45 | 26.72 | 330,891 | +0.12(+0.46%) |
Jul 08, 2005 | 26.02 | 26.63 | 26.02 | 26.60 | 565,780 | +0.57(+2.19%) |
Jul 07, 2005 | 25.63 | 26.07 | 25.58 | 26.02 | 580,166 | +0.15(+0.59%) |
Jul 06, 2005 | 25.76 | 26.07 | 25.76 | 25.87 | 928,487 | -0.07(-0.25%) |
Jul 05, 2005 | 26.10 | 26.19 | 25.93 | 25.94 | 574,218 | -0.30(-1.16%) |