Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.71 | 26.01 | 25.67 | 26.01 | 216,253 | +0.23(+0.91%) |
Sep 29, 2005 | 24.97 | 25.82 | 24.94 | 25.77 | 236,214 | +0.63(+2.51%) |
Sep 28, 2005 | 25.18 | 25.35 | 24.83 | 25.14 | 222,764 | -0.07(-0.26%) |
Sep 27, 2005 | 25.08 | 25.51 | 24.84 | 25.21 | 282,897 | -0.06(-0.23%) |
Sep 26, 2005 | 25.04 | 25.39 | 24.93 | 25.27 | 294,382 | +0.23(+0.91%) |
Sep 23, 2005 | 25.04 | 25.12 | 24.27 | 25.04 | 262,654 | +0.45(+1.85%) |
Sep 22, 2005 | 24.58 | 24.99 | 24.35 | 24.58 | 275,834 | -0.05(-0.21%) |
Sep 21, 2005 | 25.13 | 25.13 | 24.58 | 24.63 | 269,423 | -0.59(-2.33%) |
Sep 20, 2005 | 25.18 | 25.67 | 25.15 | 25.22 | 244,998 | -0.05(-0.20%) |
Sep 19, 2005 | 25.37 | 25.43 | 25.05 | 25.27 | 187,528 | -0.16(-0.63%) |
Sep 16, 2005 | 24.88 | 25.45 | 24.61 | 25.43 | 440,308 | +0.76(+3.06%) |
Sep 15, 2005 | 24.73 | 24.88 | 24.57 | 24.68 | 108,466 | +0.07(+0.30%) |
Sep 14, 2005 | 24.66 | 24.84 | 24.55 | 24.61 | 234,936 | +0.02(+0.09%) |
Sep 13, 2005 | 24.94 | 24.96 | 24.56 | 24.58 | 210,556 | -0.51(-2.02%) |
Sep 12, 2005 | 24.88 | 25.25 | 24.74 | 25.09 | 194,712 | +0.09(+0.35%) |
Sep 09, 2005 | 24.91 | 25.14 | 24.78 | 25.00 | 71,524 | +0.10(+0.38%) |
Sep 08, 2005 | 25.08 | 25.18 | 24.57 | 24.91 | 154,094 | -0.30(-1.19%) |
Sep 07, 2005 | 25.10 | 25.27 | 24.97 | 25.21 | 118,682 | +0.05(+0.20%) |
Sep 06, 2005 | 24.75 | 25.26 | 24.72 | 25.16 | 216,271 | +0.51(+2.05%) |
Sep 02, 2005 | 24.74 | 24.77 | 24.52 | 24.65 | 148,297 | +0.05(+0.21%) |
Sep 01, 2005 | 24.86 | 24.86 | 24.39 | 24.60 | 609,276 | -0.10(-0.39%) |
Aug 31, 2005 | 24.53 | 24.85 | 24.13 | 24.69 | 740,028 | +0.40(+1.63%) |
Aug 30, 2005 | 24.32 | 24.36 | 24.02 | 24.30 | 101,017 | -0.02(-0.09%) |
Aug 29, 2005 | 24.07 | 24.36 | 23.92 | 24.32 | 163,542 | +0.24(+1.01%) |
Aug 26, 2005 | 24.47 | 24.47 | 24.00 | 24.08 | 233,788 | -0.38(-1.56%) |
Aug 25, 2005 | 24.58 | 24.62 | 24.31 | 24.46 | 83,183 | +0.01(+0.06%) |
Aug 24, 2005 | 24.36 | 24.85 | 24.28 | 24.44 | 270,736 | +0.01(+0.03%) |
Aug 23, 2005 | 24.83 | 24.93 | 24.19 | 24.44 | 184,040 | -0.40(-1.59%) |
Aug 22, 2005 | 24.47 | 25.02 | 24.47 | 24.83 | 121,659 | +0.45(+1.83%) |
Aug 19, 2005 | 24.20 | 24.44 | 24.03 | 24.39 | 139,974 | +0.10(+0.42%) |
Aug 18, 2005 | 24.52 | 24.58 | 24.21 | 24.28 | 229,526 | -0.39(-1.58%) |
Aug 17, 2005 | 24.58 | 24.98 | 24.50 | 24.67 | 184,145 | +0.08(+0.33%) |
Aug 16, 2005 | 25.28 | 25.34 | 24.59 | 24.59 | 600,523 | -0.79(-3.12%) |
Aug 15, 2005 | 24.83 | 25.60 | 24.63 | 25.38 | 241,751 | +0.56(+2.25%) |
Aug 12, 2005 | 25.06 | 25.29 | 24.63 | 24.83 | 172,326 | -0.47(-1.86%) |
Aug 11, 2005 | 25.02 | 25.33 | 24.74 | 25.29 | 122,118 | +0.22(+0.88%) |
Aug 10, 2005 | 25.23 | 25.49 | 24.60 | 25.07 | 180,276 | -0.06(-0.23%) |
Aug 09, 2005 | 25.14 | 25.34 | 25.01 | 25.13 | 108,396 | +0.07(+0.29%) |
Aug 08, 2005 | 25.13 | 25.17 | 24.89 | 25.06 | 179,213 | +0.05(+0.21%) |
Aug 05, 2005 | 25.11 | 25.43 | 24.94 | 25.01 | 228,555 | -0.43(-1.70%) |
Aug 04, 2005 | 26.09 | 26.13 | 25.32 | 25.44 | 111,531 | -0.78(-2.99%) |
Aug 03, 2005 | 26.12 | 26.37 | 25.76 | 26.23 | 106,039 | +0.07(+0.25%) |
Aug 02, 2005 | 26.18 | 26.32 | 25.96 | 26.16 | 272,859 | +0.04(+0.17%) |
Aug 01, 2005 | 26.04 | 26.37 | 25.95 | 26.12 | 190,526 | +0.05(+0.20%) |
Jul 29, 2005 | 25.87 | 26.23 | 25.68 | 26.06 | 274,907 | +0.27(+1.05%) |
Jul 28, 2005 | 25.29 | 25.95 | 25.09 | 25.79 | 238,662 | +0.59(+2.36%) |
Jul 27, 2005 | 25.27 | 25.38 | 24.88 | 25.20 | 97,248 | -0.03(-0.10%) |
Jul 26, 2005 | 24.91 | 25.57 | 24.85 | 25.22 | 107,885 | +0.35(+1.40%) |
Jul 25, 2005 | 25.38 | 25.38 | 24.86 | 24.88 | 167,069 | -0.51(-1.99%) |
Jul 22, 2005 | 24.54 | 25.38 | 24.54 | 25.38 | 244,942 | +1.00(+4.09%) |
Jul 21, 2005 | 25.61 | 25.61 | 24.38 | 24.39 | 313,625 | -1.22(-4.75%) |
Jul 20, 2005 | 25.33 | 26.07 | 25.29 | 25.60 | 242,409 | +0.15(+0.58%) |
Jul 19, 2005 | 25.41 | 25.67 | 25.14 | 25.46 | 121,767 | +0.27(+1.08%) |
Jul 18, 2005 | 25.43 | 25.65 | 25.16 | 25.18 | 152,305 | -0.43(-1.66%) |
Jul 15, 2005 | 25.72 | 25.89 | 25.30 | 25.61 | 111,033 | -0.11(-0.43%) |
Jul 14, 2005 | 26.01 | 26.49 | 25.54 | 25.72 | 187,885 | -0.25(-0.96%) |
Jul 13, 2005 | 26.39 | 26.45 | 25.94 | 25.97 | 170,212 | -0.43(-1.61%) |
Jul 12, 2005 | 26.40 | 26.59 | 26.22 | 26.39 | 136,352 | -0.21(-0.77%) |
Jul 11, 2005 | 25.89 | 26.81 | 25.89 | 26.60 | 305,743 | +0.58(+2.23%) |
Jul 08, 2005 | 24.88 | 26.04 | 24.85 | 26.02 | 356,775 | +1.33(+5.41%) |
Jul 07, 2005 | 24.57 | 24.92 | 24.27 | 24.69 | 123,057 | -0.02(-0.09%) |
Jul 06, 2005 | 25.20 | 25.23 | 24.61 | 24.71 | 107,854 | -0.47(-1.86%) |
Jul 05, 2005 | 24.83 | 25.23 | 24.68 | 25.18 | 173,577 | +0.35(+1.42%) |