Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.35 | 27.78 | 27.24 | 27.65 | 692,766 | +0.25(+0.91%) |
Sep 29, 2005 | 26.98 | 27.80 | 26.90 | 27.40 | 233,716 | +0.41(+1.52%) |
Sep 28, 2005 | 26.95 | 27.09 | 26.66 | 26.99 | 204,947 | -0.02(-0.07%) |
Sep 27, 2005 | 27.50 | 27.52 | 26.96 | 27.01 | 198,964 | -0.63(-2.28%) |
Sep 26, 2005 | 27.81 | 28.07 | 27.24 | 27.64 | 204,249 | +0.04(+0.14%) |
Sep 23, 2005 | 27.60 | 28.26 | 27.35 | 27.60 | 180,237 | -0.09(-0.33%) |
Sep 22, 2005 | 27.69 | 27.83 | 27.18 | 27.69 | 378,097 | +0.11(+0.40%) |
Sep 21, 2005 | 28.25 | 28.38 | 27.43 | 27.58 | 298,766 | -0.79(-2.78%) |
Sep 20, 2005 | 28.31 | 29.30 | 28.02 | 28.37 | 221,362 | +0.01(+0.04%) |
Sep 19, 2005 | 28.27 | 28.47 | 28.22 | 28.36 | 150,767 | -0.04(-0.14%) |
Sep 16, 2005 | 29.03 | 29.07 | 28.36 | 28.40 | 293,361 | -0.46(-1.59%) |
Sep 15, 2005 | 29.37 | 29.52 | 28.50 | 28.86 | 402,669 | -0.50(-1.70%) |
Sep 14, 2005 | 29.62 | 29.70 | 28.84 | 29.36 | 300,200 | -0.36(-1.21%) |
Sep 13, 2005 | 29.65 | 29.80 | 29.03 | 29.72 | 178,875 | -0.10(-0.34%) |
Sep 12, 2005 | 29.77 | 30.00 | 29.64 | 29.82 | 178,612 | -0.17(-0.57%) |
Sep 09, 2005 | 29.54 | 30.00 | 29.54 | 29.99 | 147,625 | +0.46(+1.56%) |
Sep 08, 2005 | 29.56 | 29.98 | 29.24 | 29.53 | 145,616 | -0.15(-0.51%) |
Sep 07, 2005 | 29.16 | 29.72 | 28.88 | 29.68 | 291,154 | +0.46(+1.57%) |
Sep 06, 2005 | 28.64 | 29.25 | 28.57 | 29.22 | 231,018 | +0.65(+2.28%) |
Sep 02, 2005 | 29.09 | 29.20 | 28.30 | 28.57 | 126,666 | -0.49(-1.69%) |
Sep 01, 2005 | 28.60 | 29.40 | 28.53 | 29.06 | 260,811 | +0.46(+1.61%) |
Aug 31, 2005 | 28.69 | 29.00 | 28.30 | 28.60 | 708,194 | -0.06(-0.21%) |
Aug 30, 2005 | 28.30 | 28.98 | 28.30 | 28.66 | 336,958 | +0.38(+1.34%) |
Aug 29, 2005 | 27.58 | 28.45 | 27.58 | 28.28 | 290,605 | +0.53(+1.91%) |
Aug 26, 2005 | 28.19 | 28.23 | 27.46 | 27.75 | 206,799 | -0.42(-1.49%) |
Aug 25, 2005 | 27.98 | 28.58 | 27.80 | 28.17 | 255,625 | +0.24(+0.86%) |
Aug 24, 2005 | 27.01 | 28.29 | 26.81 | 27.93 | 634,995 | +1.16(+4.33%) |
Aug 23, 2005 | 26.63 | 27.08 | 26.54 | 26.77 | 157,322 | +0.15(+0.56%) |
Aug 22, 2005 | 26.48 | 26.70 | 26.35 | 26.62 | 140,063 | +0.21(+0.80%) |
Aug 19, 2005 | 26.30 | 26.73 | 26.01 | 26.41 | 212,765 | -0.06(-0.23%) |
Aug 18, 2005 | 26.69 | 26.90 | 25.95 | 26.47 | 251,104 | -0.36(-1.34%) |
Aug 17, 2005 | 27.23 | 27.40 | 26.61 | 26.83 | 301,009 | -0.27(-1.00%) |
Aug 16, 2005 | 27.29 | 27.57 | 26.99 | 27.10 | 409,386 | -0.28(-1.02%) |
Aug 15, 2005 | 26.94 | 27.42 | 26.64 | 27.38 | 568,635 | +0.38(+1.41%) |
Aug 12, 2005 | 26.75 | 27.29 | 26.70 | 27.00 | 962,350 | -0.32(-1.17%) |
Aug 11, 2005 | 27.45 | 27.65 | 27.00 | 27.32 | 443,574 | -0.18(-0.64%) |
Aug 10, 2005 | 26.48 | 27.71 | 26.24 | 27.50 | 602,550 | +1.23(+4.66%) |
Aug 09, 2005 | 25.70 | 26.31 | 25.60 | 26.27 | 196,690 | +0.53(+2.06%) |
Aug 08, 2005 | 26.29 | 26.46 | 25.23 | 25.74 | 387,575 | -0.53(-2.02%) |
Aug 05, 2005 | 26.90 | 27.06 | 26.18 | 26.27 | 395,105 | -0.70(-2.60%) |
Aug 04, 2005 | 27.11 | 27.20 | 26.84 | 26.97 | 451,431 | -0.26(-0.95%) |
Aug 03, 2005 | 27.52 | 27.59 | 27.00 | 27.23 | 231,438 | -0.33(-1.20%) |
Aug 02, 2005 | 26.39 | 27.69 | 26.17 | 27.56 | 551,775 | +1.32(+5.03%) |
Aug 01, 2005 | 26.10 | 26.48 | 25.84 | 26.24 | 204,916 | +0.20(+0.77%) |
Jul 29, 2005 | 26.11 | 26.12 | 25.52 | 26.04 | 297,211 | -0.42(-1.59%) |
Jul 28, 2005 | 25.73 | 26.52 | 25.66 | 26.46 | 105,485 | +0.61(+2.36%) |
Jul 27, 2005 | 26.25 | 26.57 | 25.75 | 25.85 | 207,763 | -0.37(-1.41%) |
Jul 26, 2005 | 25.94 | 26.30 | 25.86 | 26.22 | 115,165 | +0.32(+1.24%) |
Jul 25, 2005 | 26.35 | 26.35 | 25.86 | 25.90 | 104,160 | -0.40(-1.52%) |
Jul 22, 2005 | 26.22 | 26.58 | 25.44 | 26.30 | 339,565 | +0.03(+0.11%) |
Jul 21, 2005 | 26.40 | 26.93 | 25.90 | 26.27 | 435,514 | -0.15(-0.57%) |
Jul 20, 2005 | 25.11 | 26.50 | 25.11 | 26.42 | 491,632 | +1.20(+4.76%) |
Jul 19, 2005 | 25.38 | 25.54 | 24.95 | 25.22 | 240,562 | -0.13(-0.51%) |
Jul 18, 2005 | 25.73 | 25.92 | 25.09 | 25.35 | 209,866 | -0.38(-1.48%) |
Jul 15, 2005 | 24.65 | 26.50 | 24.64 | 25.73 | 736,856 | +0.90(+3.62%) |
Jul 14, 2005 | 24.25 | 25.04 | 24.21 | 24.83 | 183,620 | +0.47(+1.95%) |
Jul 13, 2005 | 25.00 | 25.00 | 24.26 | 24.36 | 89,562 | -0.52(-2.11%) |
Jul 12, 2005 | 24.89 | 25.00 | 24.25 | 24.88 | 134,855 | -0.05(-0.20%) |
Jul 11, 2005 | 25.06 | 25.46 | 24.50 | 24.93 | 428,803 | -0.12(-0.48%) |
Jul 08, 2005 | 24.00 | 25.25 | 23.95 | 25.05 | 249,135 | +1.08(+4.51%) |
Jul 07, 2005 | 23.17 | 24.19 | 23.12 | 23.97 | 164,961 | +0.31(+1.31%) |
Jul 06, 2005 | 23.52 | 24.17 | 23.52 | 23.66 | 252,107 | +0.14(+0.60%) |
Jul 05, 2005 | 23.68 | 23.93 | 23.39 | 23.52 | 272,400 | -0.08(-0.34%) |