Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.92 | 26.48 | 25.90 | 26.29 | 219,290 | +0.38(+1.45%) |
Sep 29, 2005 | 26.36 | 26.48 | 25.83 | 25.92 | 161,470 | -0.32(-1.23%) |
Sep 28, 2005 | 26.69 | 26.69 | 26.06 | 26.24 | 215,041 | -0.12(-0.45%) |
Sep 27, 2005 | 26.34 | 26.52 | 26.11 | 26.36 | 56,605 | -0.07(-0.25%) |
Sep 26, 2005 | 26.09 | 26.76 | 26.09 | 26.42 | 415,818 | +0.43(+1.65%) |
Sep 23, 2005 | 26.00 | 26.32 | 25.94 | 26.00 | 113,818 | -0.10(-0.38%) |
Sep 22, 2005 | 25.86 | 26.20 | 25.04 | 26.09 | 135,520 | -0.07(-0.25%) |
Sep 21, 2005 | 26.67 | 26.67 | 26.03 | 26.16 | 127,325 | -0.34(-1.29%) |
Sep 20, 2005 | 26.72 | 26.79 | 26.44 | 26.50 | 177,709 | -0.05(-0.20%) |
Sep 19, 2005 | 26.46 | 26.75 | 26.44 | 26.56 | 261,176 | +0.10(+0.37%) |
Sep 16, 2005 | 27.02 | 27.02 | 25.96 | 26.46 | 124,441 | -0.53(-1.95%) |
Sep 15, 2005 | 27.35 | 27.50 | 26.81 | 26.98 | 221,870 | -0.30(-1.09%) |
Sep 14, 2005 | 26.62 | 27.28 | 26.62 | 27.28 | 254,954 | +0.79(+2.98%) |
Sep 13, 2005 | 25.96 | 26.49 | 25.82 | 26.49 | 717,665 | +0.53(+2.03%) |
Sep 12, 2005 | 26.00 | 26.88 | 25.81 | 25.96 | 124,138 | +0.11(+0.41%) |
Sep 09, 2005 | 25.90 | 26.03 | 25.78 | 25.86 | 389,715 | -0.10(-0.38%) |
Sep 08, 2005 | 26.48 | 26.48 | 25.77 | 25.96 | 236,287 | -0.52(-1.97%) |
Sep 07, 2005 | 26.82 | 27.06 | 26.28 | 26.48 | 287,430 | -0.16(-0.62%) |
Sep 06, 2005 | 25.38 | 26.64 | 25.38 | 26.64 | 257,230 | +1.30(+5.15%) |
Sep 02, 2005 | 24.78 | 25.37 | 24.78 | 25.34 | 424,923 | +0.61(+2.45%) |
Sep 01, 2005 | 24.49 | 24.73 | 24.41 | 24.73 | 316,416 | +0.28(+1.16%) |
Aug 31, 2005 | 24.10 | 24.47 | 24.09 | 24.45 | 70,719 | +0.18(+0.73%) |
Aug 30, 2005 | 24.45 | 24.47 | 23.97 | 24.27 | 89,385 | -0.01(-0.03%) |
Aug 29, 2005 | 24.84 | 24.84 | 23.46 | 24.28 | 166,479 | -0.57(-2.28%) |
Aug 26, 2005 | 24.95 | 24.98 | 24.73 | 24.84 | 69,353 | -0.11(-0.42%) |
Aug 25, 2005 | 24.74 | 25.03 | 24.74 | 24.95 | 86,047 | +0.21(+0.85%) |
Aug 24, 2005 | 24.72 | 24.88 | 24.68 | 24.74 | 177,253 | -0.07(-0.27%) |
Aug 23, 2005 | 24.89 | 24.97 | 24.78 | 24.80 | 213,675 | -0.13(-0.50%) |
Aug 22, 2005 | 24.91 | 25.04 | 24.60 | 24.93 | 127,780 | +0.09(+0.34%) |
Aug 19, 2005 | 24.72 | 24.89 | 24.70 | 24.84 | 94,241 | +0.18(+0.75%) |
Aug 18, 2005 | 25.17 | 25.17 | 24.66 | 24.66 | 234,163 | -0.51(-2.04%) |
Aug 17, 2005 | 25.17 | 25.30 | 24.89 | 25.17 | 372,718 | -0.07(-0.26%) |
Aug 16, 2005 | 25.22 | 25.49 | 25.07 | 25.24 | 595,803 | +0.27(+1.08%) |
Aug 15, 2005 | 25.02 | 25.06 | 24.84 | 24.97 | 96,366 | -0.05(-0.21%) |
Aug 12, 2005 | 24.81 | 25.03 | 24.62 | 25.02 | 137,644 | +0.31(+1.25%) |
Aug 11, 2005 | 24.81 | 24.84 | 24.41 | 24.71 | 290,465 | +0.36(+1.49%) |
Aug 10, 2005 | 22.90 | 24.37 | 22.90 | 24.35 | 731,323 | +1.56(+6.85%) |
Aug 09, 2005 | 22.50 | 22.79 | 22.47 | 22.79 | 120,951 | +0.35(+1.56%) |
Aug 08, 2005 | 22.40 | 22.53 | 22.39 | 22.44 | 86,047 | +0.13(+0.56%) |
Aug 05, 2005 | 22.44 | 22.52 | 22.28 | 22.31 | 81,190 | -0.16(-0.70%) |
Aug 04, 2005 | 22.11 | 22.54 | 22.11 | 22.47 | 76,182 | +0.36(+1.64%) |
Aug 03, 2005 | 22.62 | 22.65 | 22.09 | 22.11 | 112,149 | -0.63(-2.75%) |
Aug 02, 2005 | 22.84 | 22.88 | 22.44 | 22.73 | 211,703 | -0.10(-0.43%) |
Aug 01, 2005 | 22.63 | 22.84 | 22.63 | 22.83 | 86,350 | +0.19(+0.84%) |
Jul 29, 2005 | 22.72 | 22.76 | 22.63 | 22.64 | 88,778 | -0.03(-0.12%) |
Jul 28, 2005 | 22.57 | 22.73 | 22.56 | 22.67 | 180,896 | +0.10(+0.44%) |
Jul 27, 2005 | 22.11 | 22.57 | 22.11 | 22.57 | 97,732 | +0.46(+2.09%) |
Jul 26, 2005 | 22.34 | 22.34 | 21.91 | 22.11 | 110,480 | -0.23(-1.03%) |
Jul 25, 2005 | 22.73 | 22.95 | 22.29 | 22.34 | 93,179 | -0.23(-1.02%) |
Jul 22, 2005 | 22.68 | 22.79 | 22.48 | 22.57 | 81,342 | -0.15(-0.67%) |
Jul 21, 2005 | 22.73 | 22.80 | 22.63 | 22.72 | 61,158 | -0.01(-0.06%) |
Jul 20, 2005 | 22.60 | 22.77 | 22.50 | 22.73 | 120,192 | +0.13(+0.58%) |
Jul 19, 2005 | 22.34 | 22.61 | 22.33 | 22.60 | 93,027 | +0.36(+1.60%) |
Jul 18, 2005 | 22.63 | 22.63 | 22.24 | 22.25 | 103,195 | -0.21(-0.94%) |
Jul 15, 2005 | 22.57 | 22.63 | 22.44 | 22.46 | 141,135 | -0.03(-0.15%) |
Jul 14, 2005 | 22.38 | 22.59 | 22.30 | 22.49 | 217,925 | +0.12(+0.53%) |
Jul 13, 2005 | 22.14 | 22.46 | 22.14 | 22.37 | 80,280 | +0.16(+0.74%) |
Jul 12, 2005 | 22.11 | 22.38 | 21.91 | 22.21 | 120,799 | -0.01(-0.03%) |
Jul 11, 2005 | 22.73 | 23.06 | 22.08 | 22.21 | 207,302 | -0.16(-0.71%) |
Jul 08, 2005 | 21.58 | 22.40 | 21.58 | 22.37 | 301,695 | +0.96(+4.46%) |
Jul 07, 2005 | 21.13 | 21.48 | 21.13 | 21.42 | 213,827 | +0.00(+0.00%) |
Jul 06, 2005 | 21.15 | 21.66 | 21.13 | 21.42 | 329,315 | +0.26(+1.25%) |
Jul 05, 2005 | 21.17 | 21.20 | 20.99 | 21.15 | 232,342 | +0.03(+0.16%) |