Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.66 | 25.69 | 25.40 | 25.65 | 723,952 | +0.02(+0.07%) |
Sep 29, 2005 | 25.41 | 25.66 | 25.18 | 25.63 | 944,269 | +0.37(+1.45%) |
Sep 28, 2005 | 25.36 | 25.46 | 25.06 | 25.27 | 439,203 | +0.07(+0.29%) |
Sep 27, 2005 | 25.05 | 25.33 | 24.90 | 25.19 | 832,684 | +0.27(+1.08%) |
Sep 26, 2005 | 25.10 | 25.20 | 24.76 | 24.92 | 589,952 | -0.17(-0.68%) |
Sep 23, 2005 | 25.10 | 25.16 | 24.86 | 25.10 | 505,103 | +0.17(+0.66%) |
Sep 22, 2005 | 24.93 | 25.03 | 24.55 | 24.93 | 1,000,579 | +0.15(+0.59%) |
Sep 21, 2005 | 24.89 | 25.05 | 24.78 | 24.78 | 1,006,554 | -0.41(-1.63%) |
Sep 20, 2005 | 25.51 | 25.92 | 25.05 | 25.19 | 1,216,871 | -0.22(-0.87%) |
Sep 19, 2005 | 25.69 | 25.76 | 25.31 | 25.41 | 792,497 | -0.32(-1.24%) |
Sep 16, 2005 | 25.72 | 25.81 | 25.35 | 25.73 | 3,465,494 | +0.16(+0.62%) |
Sep 15, 2005 | 25.48 | 25.58 | 25.24 | 25.57 | 1,103,586 | +0.10(+0.38%) |
Sep 14, 2005 | 25.75 | 25.75 | 25.42 | 25.48 | 505,074 | -0.25(-0.98%) |
Sep 13, 2005 | 25.88 | 25.92 | 25.26 | 25.73 | 1,241,566 | -0.13(-0.50%) |
Sep 12, 2005 | 25.49 | 25.91 | 25.34 | 25.85 | 1,311,154 | +0.44(+1.73%) |
Sep 09, 2005 | 25.25 | 25.48 | 25.12 | 25.41 | 519,607 | +0.23(+0.92%) |
Sep 08, 2005 | 25.42 | 25.44 | 25.18 | 25.18 | 659,801 | -0.35(-1.37%) |
Sep 07, 2005 | 25.54 | 25.59 | 25.20 | 25.53 | 581,361 | +0.12(+0.48%) |
Sep 06, 2005 | 25.29 | 25.50 | 25.08 | 25.41 | 592,406 | +0.23(+0.92%) |
Sep 02, 2005 | 25.29 | 25.29 | 25.05 | 25.18 | 539,942 | -0.01(-0.05%) |
Sep 01, 2005 | 25.16 | 25.19 | 24.80 | 25.19 | 697,858 | +0.12(+0.49%) |
Aug 31, 2005 | 24.62 | 25.10 | 24.43 | 25.06 | 825,034 | +0.30(+1.21%) |
Aug 30, 2005 | 24.84 | 24.95 | 24.56 | 24.76 | 610,486 | -0.27(-1.08%) |
Aug 29, 2005 | 24.94 | 25.08 | 24.62 | 25.03 | 628,738 | -0.01(-0.05%) |
Aug 26, 2005 | 25.30 | 25.30 | 24.98 | 25.05 | 343,750 | -0.18(-0.73%) |
Aug 25, 2005 | 25.02 | 25.24 | 24.97 | 25.23 | 499,561 | +0.17(+0.68%) |
Aug 24, 2005 | 25.38 | 25.54 | 25.03 | 25.06 | 418,236 | -0.29(-1.14%) |
Aug 23, 2005 | 25.33 | 25.63 | 25.29 | 25.35 | 504,992 | -0.17(-0.67%) |
Aug 22, 2005 | 25.65 | 25.78 | 25.34 | 25.52 | 377,995 | +0.05(+0.19%) |
Aug 19, 2005 | 25.70 | 25.70 | 25.35 | 25.47 | 586,077 | +0.17(+0.68%) |
Aug 18, 2005 | 25.25 | 25.38 | 25.08 | 25.30 | 385,564 | +0.01(+0.02%) |
Aug 17, 2005 | 25.26 | 25.40 | 25.08 | 25.29 | 514,702 | -0.02(-0.07%) |
Aug 16, 2005 | 25.35 | 25.61 | 25.27 | 25.31 | 484,618 | -0.19(-0.74%) |
Aug 15, 2005 | 25.67 | 25.67 | 25.30 | 25.50 | 958,290 | -0.09(-0.34%) |
Aug 12, 2005 | 25.82 | 25.82 | 25.51 | 25.59 | 570,034 | -0.24(-0.95%) |
Aug 11, 2005 | 25.84 | 25.86 | 25.61 | 25.83 | 468,548 | +0.18(+0.69%) |
Aug 10, 2005 | 25.92 | 26.11 | 25.59 | 25.65 | 565,614 | -0.12(-0.48%) |
Aug 09, 2005 | 25.88 | 26.00 | 25.66 | 25.78 | 490,075 | -0.03(-0.12%) |
Aug 08, 2005 | 25.76 | 25.81 | 25.41 | 25.81 | 742,828 | +0.21(+0.84%) |
Aug 05, 2005 | 25.66 | 25.78 | 25.51 | 25.59 | 640,129 | -0.17(-0.64%) |
Aug 04, 2005 | 25.81 | 25.87 | 25.60 | 25.76 | 942,659 | +0.07(+0.29%) |
Aug 03, 2005 | 25.37 | 25.79 | 25.20 | 25.68 | 877,294 | +0.12(+0.45%) |
Aug 02, 2005 | 25.11 | 25.79 | 25.02 | 25.57 | 915,706 | +0.41(+1.63%) |
Aug 01, 2005 | 25.36 | 25.40 | 25.01 | 25.16 | 543,928 | -0.09(-0.34%) |
Jul 29, 2005 | 25.41 | 25.44 | 25.14 | 25.24 | 623,375 | -0.06(-0.24%) |
Jul 28, 2005 | 25.19 | 25.41 | 25.18 | 25.30 | 491,367 | +0.16(+0.63%) |
Jul 27, 2005 | 24.92 | 25.20 | 24.91 | 25.14 | 548,063 | +0.07(+0.29%) |
Jul 26, 2005 | 25.05 | 25.17 | 24.89 | 25.07 | 389,658 | +0.02(+0.10%) |
Jul 25, 2005 | 25.12 | 25.14 | 24.91 | 25.05 | 477,527 | +0.09(+0.37%) |
Jul 22, 2005 | 24.96 | 25.03 | 24.71 | 24.95 | 424,125 | +0.07(+0.27%) |
Jul 21, 2005 | 25.11 | 25.16 | 24.76 | 24.89 | 477,932 | -0.20(-0.78%) |
Jul 20, 2005 | 25.16 | 25.16 | 24.69 | 25.08 | 1,152,259 | +0.18(+0.74%) |
Jul 19, 2005 | 24.51 | 24.93 | 24.46 | 24.90 | 803,110 | +0.37(+1.52%) |
Jul 18, 2005 | 24.48 | 24.72 | 24.48 | 24.53 | 690,704 | -0.03(-0.13%) |
Jul 15, 2005 | 24.52 | 24.64 | 24.40 | 24.56 | 663,892 | +0.09(+0.38%) |
Jul 14, 2005 | 24.70 | 24.72 | 24.32 | 24.46 | 596,681 | -0.09(-0.37%) |
Jul 13, 2005 | 24.65 | 24.76 | 24.48 | 24.56 | 365,820 | -0.09(-0.35%) |
Jul 12, 2005 | 24.80 | 24.80 | 24.57 | 24.64 | 307,505 | -0.09(-0.35%) |
Jul 11, 2005 | 24.69 | 24.86 | 24.34 | 24.73 | 502,866 | +0.16(+0.65%) |
Jul 08, 2005 | 24.54 | 24.59 | 24.20 | 24.57 | 387,625 | +0.07(+0.30%) |
Jul 07, 2005 | 23.96 | 24.53 | 23.88 | 24.50 | 586,656 | +0.17(+0.68%) |
Jul 06, 2005 | 24.69 | 24.72 | 24.30 | 24.33 | 561,528 | -0.37(-1.51%) |
Jul 05, 2005 | 24.48 | 24.78 | 24.36 | 24.70 | 540,999 | +0.17(+0.67%) |