Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.27 | 29.66 | 28.87 | 29.62 | 55,720 | +0.35(+1.19%) |
Sep 29, 2005 | 28.48 | 29.27 | 28.45 | 29.27 | 28,027 | +0.61(+2.13%) |
Sep 28, 2005 | 28.43 | 29.00 | 28.43 | 28.66 | 37,326 | -0.04(-0.14%) |
Sep 27, 2005 | 29.13 | 29.13 | 28.08 | 28.70 | 49,224 | -0.43(-1.48%) |
Sep 26, 2005 | 28.71 | 29.22 | 28.65 | 29.13 | 40,547 | +0.46(+1.59%) |
Sep 23, 2005 | 28.68 | 28.70 | 27.94 | 28.68 | 15,576 | +0.57(+2.02%) |
Sep 22, 2005 | 28.11 | 28.35 | 27.87 | 28.11 | 27,288 | -0.38(-1.34%) |
Sep 21, 2005 | 28.39 | 28.76 | 28.32 | 28.49 | 51,962 | -0.05(-0.17%) |
Sep 20, 2005 | 28.35 | 29.09 | 28.35 | 28.54 | 53,756 | +0.08(+0.29%) |
Sep 19, 2005 | 28.55 | 28.62 | 28.38 | 28.46 | 66,022 | -0.16(-0.57%) |
Sep 16, 2005 | 28.67 | 28.83 | 28.35 | 28.62 | 168,419 | +0.18(+0.63%) |
Sep 15, 2005 | 28.46 | 28.64 | 28.32 | 28.44 | 64,422 | -0.03(-0.11%) |
Sep 14, 2005 | 28.26 | 28.51 | 28.24 | 28.48 | 96,417 | +0.07(+0.26%) |
Sep 13, 2005 | 28.01 | 28.44 | 27.87 | 28.40 | 44,775 | +0.20(+0.72%) |
Sep 12, 2005 | 27.13 | 28.22 | 27.13 | 28.20 | 78,181 | +0.98(+3.58%) |
Sep 09, 2005 | 26.90 | 27.39 | 26.82 | 27.22 | 66,502 | +0.32(+1.18%) |
Sep 08, 2005 | 26.60 | 27.04 | 26.51 | 26.91 | 50,739 | +0.18(+0.67%) |
Sep 07, 2005 | 26.52 | 26.83 | 26.49 | 26.73 | 70,266 | -0.11(-0.39%) |
Sep 06, 2005 | 26.43 | 26.83 | 26.39 | 26.83 | 28,901 | +0.20(+0.76%) |
Sep 02, 2005 | 26.57 | 26.63 | 26.48 | 26.63 | 20,679 | +0.11(+0.40%) |
Sep 01, 2005 | 26.00 | 26.60 | 26.00 | 26.52 | 52,468 | +0.37(+1.40%) |
Aug 31, 2005 | 25.91 | 26.28 | 25.75 | 26.16 | 40,874 | +0.19(+0.72%) |
Aug 30, 2005 | 25.86 | 26.10 | 25.86 | 25.97 | 47,512 | -0.07(-0.25%) |
Aug 29, 2005 | 25.55 | 26.04 | 25.32 | 26.04 | 36,821 | +0.48(+1.88%) |
Aug 26, 2005 | 26.03 | 26.18 | 25.50 | 25.56 | 62,019 | -0.46(-1.78%) |
Aug 25, 2005 | 26.18 | 26.18 | 25.97 | 26.02 | 70,805 | -0.02(-0.09%) |
Aug 24, 2005 | 26.04 | 26.20 | 26.02 | 26.04 | 33,712 | -0.08(-0.31%) |
Aug 23, 2005 | 26.09 | 26.17 | 25.79 | 26.13 | 37,240 | +0.16(+0.63%) |
Aug 22, 2005 | 26.02 | 26.02 | 25.80 | 25.96 | 33,415 | +0.15(+0.60%) |
Aug 19, 2005 | 25.40 | 26.02 | 25.40 | 25.81 | 35,427 | +0.28(+1.08%) |
Aug 18, 2005 | 25.26 | 25.95 | 25.26 | 25.53 | 39,383 | -0.04(-0.16%) |
Aug 17, 2005 | 26.09 | 26.09 | 25.52 | 25.57 | 11,260 | -0.42(-1.63%) |
Aug 16, 2005 | 26.30 | 26.57 | 25.79 | 26.00 | 39,276 | -0.50(-1.87%) |
Aug 15, 2005 | 25.18 | 26.61 | 24.78 | 26.49 | 35,964 | +1.23(+4.86%) |
Aug 12, 2005 | 26.51 | 26.51 | 25.26 | 25.26 | 27,918 | -1.37(-5.16%) |
Aug 11, 2005 | 26.35 | 27.04 | 26.30 | 26.64 | 36,767 | +0.06(+0.21%) |
Aug 10, 2005 | 26.52 | 26.87 | 26.33 | 26.58 | 33,328 | +0.18(+0.68%) |
Aug 09, 2005 | 27.12 | 27.12 | 26.40 | 26.40 | 40,943 | -0.55(-2.05%) |
Aug 08, 2005 | 26.33 | 27.04 | 26.20 | 26.96 | 40,098 | +0.76(+2.89%) |
Aug 05, 2005 | 26.83 | 27.01 | 25.70 | 26.20 | 26,031 | -0.86(-3.19%) |
Aug 04, 2005 | 26.77 | 27.13 | 26.65 | 27.06 | 28,480 | +0.15(+0.57%) |
Aug 03, 2005 | 26.39 | 27.04 | 25.97 | 26.91 | 91,130 | +0.48(+1.82%) |
Aug 02, 2005 | 26.48 | 26.48 | 25.76 | 26.43 | 69,863 | +0.02(+0.09%) |
Aug 01, 2005 | 26.91 | 26.96 | 26.04 | 26.40 | 47,188 | -0.33(-1.22%) |
Jul 29, 2005 | 26.74 | 27.00 | 26.56 | 26.73 | 32,233 | -0.38(-1.41%) |
Jul 28, 2005 | 26.67 | 27.11 | 26.11 | 27.11 | 24,026 | +0.66(+2.49%) |
Jul 27, 2005 | 26.64 | 26.64 | 25.86 | 26.45 | 19,249 | +0.26(+0.99%) |
Jul 26, 2005 | 25.90 | 26.26 | 25.30 | 26.19 | 21,843 | +0.78(+3.07%) |
Jul 25, 2005 | 25.72 | 25.87 | 25.40 | 25.41 | 10,045 | -0.13(-0.53%) |
Jul 22, 2005 | 25.17 | 25.74 | 24.17 | 25.54 | 38,169 | +0.39(+1.57%) |
Jul 21, 2005 | 26.48 | 26.49 | 25.14 | 25.15 | 33,630 | -1.33(-5.01%) |
Jul 20, 2005 | 25.67 | 26.63 | 25.53 | 26.48 | 40,574 | +0.48(+1.85%) |
Jul 19, 2005 | 25.44 | 26.01 | 25.11 | 26.00 | 6,932 | +0.87(+3.46%) |
Jul 18, 2005 | 25.40 | 25.68 | 24.94 | 25.13 | 24,403 | -0.50(-1.94%) |
Jul 15, 2005 | 25.47 | 25.91 | 25.47 | 25.62 | 24,677 | -0.11(-0.41%) |
Jul 14, 2005 | 25.65 | 26.23 | 25.49 | 25.73 | 48,104 | +0.44(+1.74%) |
Jul 13, 2005 | 25.55 | 25.94 | 25.04 | 25.29 | 15,309 | -0.52(-2.02%) |
Jul 12, 2005 | 25.56 | 26.02 | 25.36 | 25.81 | 32,222 | +0.21(+0.83%) |
Jul 11, 2005 | 24.94 | 26.02 | 24.94 | 25.60 | 57,283 | -0.18(-0.69%) |
Jul 08, 2005 | 25.13 | 25.87 | 24.52 | 25.78 | 21,409 | +0.63(+2.49%) |
Jul 07, 2005 | 25.00 | 25.17 | 24.39 | 25.15 | 9,472 | +0.03(+0.13%) |
Jul 06, 2005 | 25.74 | 25.86 | 25.09 | 25.12 | 33,203 | -0.62(-2.40%) |
Jul 05, 2005 | 24.68 | 25.75 | 24.68 | 25.74 | 37,755 | +1.18(+4.80%) |