Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.64 | 26.96 | 26.20 | 26.96 | 749,137 | +0.18(+0.65%) |
Sep 29, 2005 | 26.29 | 26.92 | 26.07 | 26.78 | 735,055 | +0.39(+1.48%) |
Sep 28, 2005 | 26.42 | 26.56 | 26.07 | 26.39 | 604,103 | +0.03(+0.10%) |
Sep 27, 2005 | 26.57 | 26.57 | 26.13 | 26.36 | 1,051,817 | -0.17(-0.63%) |
Sep 26, 2005 | 26.53 | 26.88 | 26.32 | 26.53 | 846,890 | +0.00(+0.00%) |
Sep 23, 2005 | 26.53 | 26.63 | 26.16 | 26.53 | 773,965 | -0.01(-0.03%) |
Sep 22, 2005 | 26.54 | 26.55 | 26.04 | 26.54 | 805,093 | +0.05(+0.18%) |
Sep 21, 2005 | 26.44 | 26.61 | 26.01 | 26.49 | 1,221,605 | -0.05(-0.20%) |
Sep 20, 2005 | 26.51 | 26.82 | 26.41 | 26.55 | 1,546,948 | -0.03(-0.10%) |
Sep 19, 2005 | 26.81 | 27.02 | 26.46 | 26.57 | 1,631,484 | -1.14(-4.13%) |
Sep 16, 2005 | 27.52 | 27.85 | 27.27 | 27.72 | 1,455,410 | +0.10(+0.37%) |
Sep 15, 2005 | 27.66 | 27.94 | 27.45 | 27.62 | 955,229 | -0.06(-0.22%) |
Sep 14, 2005 | 27.60 | 28.02 | 27.14 | 27.68 | 1,681,291 | +0.24(+0.86%) |
Sep 13, 2005 | 27.79 | 27.88 | 27.25 | 27.44 | 1,397,453 | -0.12(-0.44%) |
Sep 12, 2005 | 27.48 | 27.89 | 27.25 | 27.56 | 943,915 | +0.11(+0.42%) |
Sep 09, 2005 | 27.19 | 27.58 | 27.04 | 27.45 | 1,709,488 | +0.22(+0.82%) |
Sep 08, 2005 | 27.04 | 27.45 | 27.04 | 27.23 | 875,048 | +0.00(+0.00%) |
Sep 07, 2005 | 27.49 | 27.50 | 26.73 | 27.23 | 1,390,096 | -0.22(-0.79%) |
Sep 06, 2005 | 27.58 | 27.73 | 27.22 | 27.44 | 916,525 | -0.05(-0.17%) |
Sep 02, 2005 | 27.61 | 27.87 | 27.41 | 27.49 | 997,642 | -0.18(-0.66%) |
Sep 01, 2005 | 27.50 | 28.16 | 27.41 | 27.67 | 1,920,251 | +0.69(+2.57%) |
Aug 31, 2005 | 26.46 | 27.01 | 26.46 | 26.98 | 1,306,183 | +0.54(+2.04%) |
Aug 30, 2005 | 26.15 | 26.58 | 25.93 | 26.44 | 1,291,623 | +0.13(+0.49%) |
Aug 29, 2005 | 26.04 | 26.36 | 25.69 | 26.31 | 2,327,047 | +0.28(+1.09%) |
Aug 26, 2005 | 26.36 | 26.51 | 25.91 | 26.03 | 3,559,170 | -0.51(-1.90%) |
Aug 25, 2005 | 26.79 | 27.41 | 26.22 | 26.53 | 5,164,474 | -1.54(-5.49%) |
Aug 24, 2005 | 27.90 | 28.46 | 27.56 | 28.07 | 1,313,035 | +0.18(+0.63%) |
Aug 23, 2005 | 27.61 | 27.95 | 27.51 | 27.90 | 854,571 | +0.20(+0.70%) |
Aug 22, 2005 | 27.61 | 27.95 | 27.54 | 27.70 | 1,781,480 | +0.12(+0.44%) |
Aug 19, 2005 | 28.22 | 28.28 | 27.30 | 27.58 | 3,683,356 | -0.80(-2.82%) |
Aug 18, 2005 | 29.06 | 29.25 | 28.35 | 28.38 | 1,453,326 | -0.87(-2.97%) |
Aug 17, 2005 | 28.71 | 29.46 | 28.71 | 29.25 | 520,844 | +0.28(+0.98%) |
Aug 16, 2005 | 29.44 | 29.48 | 28.75 | 28.97 | 704,549 | -0.53(-1.78%) |
Aug 15, 2005 | 29.56 | 29.66 | 29.32 | 29.50 | 722,345 | -0.13(-0.45%) |
Aug 12, 2005 | 29.67 | 29.83 | 29.33 | 29.63 | 1,166,703 | -0.26(-0.86%) |
Aug 11, 2005 | 29.08 | 29.96 | 28.92 | 29.89 | 1,086,035 | +0.92(+3.19%) |
Aug 10, 2005 | 29.09 | 29.46 | 28.82 | 28.96 | 540,493 | -0.20(-0.67%) |
Aug 09, 2005 | 29.01 | 29.40 | 28.90 | 29.16 | 416,028 | +0.23(+0.79%) |
Aug 08, 2005 | 29.18 | 29.39 | 28.92 | 28.93 | 945,333 | -0.38(-1.31%) |
Aug 05, 2005 | 28.94 | 29.69 | 28.87 | 29.31 | 767,013 | +0.31(+1.07%) |
Aug 04, 2005 | 29.19 | 29.33 | 28.85 | 29.00 | 442,296 | -0.33(-1.12%) |
Aug 03, 2005 | 29.17 | 29.50 | 28.96 | 29.33 | 743,844 | -0.09(-0.32%) |
Aug 02, 2005 | 29.32 | 29.48 | 29.00 | 29.43 | 575,125 | -0.03(-0.11%) |
Aug 01, 2005 | 30.03 | 30.10 | 29.37 | 29.46 | 913,620 | -0.57(-1.91%) |
Jul 29, 2005 | 29.81 | 30.06 | 29.68 | 30.03 | 712,576 | +0.22(+0.72%) |
Jul 28, 2005 | 29.67 | 29.91 | 29.54 | 29.82 | 867,616 | +0.05(+0.18%) |
Jul 27, 2005 | 28.70 | 29.93 | 28.67 | 29.76 | 1,657,787 | +1.10(+3.83%) |
Jul 26, 2005 | 28.18 | 28.73 | 28.16 | 28.67 | 1,215,411 | +0.46(+1.62%) |
Jul 25, 2005 | 27.54 | 28.49 | 27.51 | 28.21 | 1,348,390 | +0.26(+0.94%) |
Jul 22, 2005 | 28.04 | 28.34 | 27.56 | 27.95 | 1,250,991 | -0.09(-0.34%) |
Jul 21, 2005 | 28.55 | 28.55 | 27.71 | 28.04 | 1,637,930 | -0.54(-1.89%) |
Jul 20, 2005 | 27.87 | 28.64 | 27.85 | 28.58 | 1,021,097 | +0.70(+2.51%) |
Jul 19, 2005 | 28.35 | 28.42 | 27.74 | 27.88 | 1,747,135 | -0.39(-1.38%) |
Jul 18, 2005 | 28.46 | 28.49 | 27.99 | 28.27 | 1,287,499 | -0.09(-0.31%) |
Jul 15, 2005 | 28.33 | 28.46 | 28.15 | 28.36 | 1,286,755 | +0.14(+0.50%) |
Jul 14, 2005 | 27.88 | 28.29 | 27.70 | 28.22 | 1,808,474 | +0.35(+1.26%) |
Jul 13, 2005 | 28.22 | 28.34 | 27.77 | 27.87 | 1,176,470 | -0.40(-1.43%) |
Jul 12, 2005 | 28.42 | 28.58 | 28.26 | 28.27 | 829,236 | -0.26(-0.92%) |
Jul 11, 2005 | 28.26 | 28.64 | 27.81 | 28.53 | 1,266,011 | +0.26(+0.90%) |
Jul 08, 2005 | 28.49 | 28.56 | 27.96 | 28.28 | 2,159,603 | -0.03(-0.12%) |
Jul 07, 2005 | 28.49 | 28.71 | 27.93 | 28.31 | 2,100,365 | -0.39(-1.36%) |
Jul 06, 2005 | 29.62 | 29.62 | 28.60 | 28.70 | 3,068,455 | -1.05(-3.53%) |
Jul 05, 2005 | 29.97 | 30.03 | 29.30 | 29.75 | 1,397,215 | -0.24(-0.79%) |