Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.02 | 25.05 | 24.69 | 25.02 | 71,025 | +0.08(+0.33%) |
Sep 29, 2005 | 25.00 | 25.03 | 24.87 | 24.94 | 190,161 | -0.09(-0.37%) |
Sep 28, 2005 | 25.07 | 25.23 | 24.80 | 25.03 | 159,884 | +0.18(+0.71%) |
Sep 27, 2005 | 24.79 | 25.11 | 24.79 | 24.85 | 69,540 | +0.02(+0.07%) |
Sep 26, 2005 | 25.13 | 25.31 | 24.81 | 24.84 | 320,223 | -0.15(-0.59%) |
Sep 23, 2005 | 24.98 | 25.40 | 24.83 | 24.98 | 161,712 | -0.42(-1.64%) |
Sep 22, 2005 | 25.40 | 25.66 | 24.10 | 25.40 | 557,360 | +0.83(+3.36%) |
Sep 21, 2005 | 24.54 | 24.92 | 24.36 | 24.58 | 128,729 | +0.04(+0.15%) |
Sep 20, 2005 | 24.85 | 25.13 | 24.46 | 24.54 | 197,567 | -0.25(-1.01%) |
Sep 19, 2005 | 25.32 | 25.32 | 24.65 | 24.79 | 171,797 | -0.59(-2.34%) |
Sep 16, 2005 | 25.60 | 25.60 | 25.16 | 25.38 | 293,133 | -0.11(-0.44%) |
Sep 15, 2005 | 25.77 | 25.91 | 25.44 | 25.49 | 258,417 | -0.27(-1.04%) |
Sep 14, 2005 | 25.32 | 26.14 | 25.32 | 25.76 | 122,751 | +0.36(+1.42%) |
Sep 13, 2005 | 27.50 | 27.50 | 25.38 | 25.40 | 549,134 | -2.03(-7.40%) |
Sep 12, 2005 | 27.58 | 27.77 | 27.37 | 27.43 | 163,834 | -0.18(-0.64%) |
Sep 09, 2005 | 27.72 | 27.77 | 27.56 | 27.61 | 68,320 | -0.10(-0.37%) |
Sep 08, 2005 | 27.59 | 27.72 | 27.55 | 27.71 | 36,247 | -0.01(-0.03%) |
Sep 07, 2005 | 27.68 | 27.81 | 27.56 | 27.72 | 72,499 | +0.00(+0.00%) |
Sep 06, 2005 | 27.76 | 27.90 | 27.64 | 27.72 | 105,524 | +0.11(+0.40%) |
Sep 02, 2005 | 27.85 | 27.87 | 27.60 | 27.61 | 33,441 | -0.31(-1.10%) |
Sep 01, 2005 | 27.81 | 28.04 | 27.63 | 27.91 | 88,431 | +0.11(+0.40%) |
Aug 31, 2005 | 28.16 | 28.16 | 27.68 | 27.80 | 91,439 | -0.32(-1.15%) |
Aug 30, 2005 | 27.65 | 28.51 | 27.56 | 28.13 | 117,210 | +0.43(+1.54%) |
Aug 29, 2005 | 27.70 | 27.78 | 27.48 | 27.70 | 170,113 | -0.01(-0.03%) |
Aug 26, 2005 | 27.57 | 27.88 | 27.27 | 27.71 | 88,637 | +0.14(+0.50%) |
Aug 25, 2005 | 27.49 | 27.71 | 27.26 | 27.57 | 95,896 | +0.08(+0.30%) |
Aug 24, 2005 | 27.58 | 27.72 | 27.07 | 27.49 | 72,265 | -0.18(-0.64%) |
Aug 23, 2005 | 27.71 | 27.78 | 27.34 | 27.66 | 99,933 | -0.03(-0.10%) |
Aug 22, 2005 | 27.44 | 27.83 | 27.40 | 27.69 | 162,885 | +0.31(+1.12%) |
Aug 19, 2005 | 26.95 | 27.50 | 26.95 | 27.39 | 88,788 | +0.39(+1.44%) |
Aug 18, 2005 | 26.89 | 27.35 | 26.84 | 27.00 | 85,477 | +0.11(+0.41%) |
Aug 17, 2005 | 27.16 | 27.26 | 26.80 | 26.89 | 92,935 | -0.16(-0.58%) |
Aug 16, 2005 | 26.87 | 27.22 | 26.69 | 27.04 | 297,747 | +0.08(+0.31%) |
Aug 15, 2005 | 26.33 | 26.98 | 26.22 | 26.96 | 233,620 | +0.57(+2.18%) |
Aug 12, 2005 | 26.17 | 26.65 | 26.12 | 26.38 | 323,155 | +0.08(+0.32%) |
Aug 11, 2005 | 25.96 | 26.32 | 25.96 | 26.30 | 107,296 | +0.32(+1.25%) |
Aug 10, 2005 | 26.02 | 26.30 | 25.82 | 25.98 | 226,965 | +0.06(+0.21%) |
Aug 09, 2005 | 26.00 | 26.10 | 25.78 | 25.92 | 235,635 | -0.13(-0.50%) |
Aug 08, 2005 | 26.42 | 26.42 | 25.90 | 26.05 | 122,831 | -0.33(-1.27%) |
Aug 05, 2005 | 26.79 | 26.79 | 26.28 | 26.38 | 171,217 | -0.22(-0.84%) |
Aug 04, 2005 | 27.11 | 27.25 | 26.56 | 26.61 | 224,416 | -0.60(-2.21%) |
Aug 03, 2005 | 27.29 | 27.32 | 27.11 | 27.21 | 187,235 | -0.13(-0.47%) |
Aug 02, 2005 | 27.40 | 27.45 | 27.19 | 27.34 | 133,507 | +0.00(+0.00%) |
Aug 01, 2005 | 27.81 | 28.05 | 27.18 | 27.34 | 259,684 | -0.50(-1.80%) |
Jul 29, 2005 | 27.02 | 28.06 | 26.84 | 27.84 | 838,024 | +0.95(+3.55%) |
Jul 28, 2005 | 25.41 | 27.40 | 25.06 | 26.89 | 821,207 | +1.90(+7.61%) |
Jul 27, 2005 | 25.40 | 25.40 | 24.61 | 24.98 | 402,236 | -0.38(-1.50%) |
Jul 26, 2005 | 24.69 | 25.40 | 24.68 | 25.36 | 91,557 | +0.70(+2.86%) |
Jul 25, 2005 | 24.58 | 24.80 | 24.13 | 24.66 | 37,022 | +0.09(+0.38%) |
Jul 22, 2005 | 24.49 | 24.67 | 24.01 | 24.57 | 80,728 | +0.13(+0.53%) |
Jul 21, 2005 | 25.12 | 25.26 | 24.39 | 24.44 | 157,124 | -0.66(-2.62%) |
Jul 20, 2005 | 24.69 | 25.22 | 24.60 | 25.10 | 92,989 | +0.30(+1.20%) |
Jul 19, 2005 | 24.47 | 25.03 | 24.39 | 24.80 | 123,147 | +0.45(+1.87%) |
Jul 18, 2005 | 24.22 | 24.62 | 23.93 | 24.34 | 111,055 | +0.52(+2.18%) |
Jul 15, 2005 | 24.15 | 24.31 | 23.79 | 23.83 | 245,640 | -0.42(-1.72%) |
Jul 14, 2005 | 24.97 | 24.97 | 24.20 | 24.24 | 102,084 | -0.56(-2.24%) |
Jul 13, 2005 | 24.34 | 25.21 | 24.20 | 24.80 | 198,781 | +0.51(+2.10%) |
Jul 12, 2005 | 23.91 | 24.34 | 23.74 | 24.29 | 120,033 | +0.34(+1.43%) |
Jul 11, 2005 | 23.66 | 23.96 | 23.66 | 23.95 | 51,754 | +0.31(+1.29%) |
Jul 08, 2005 | 23.07 | 23.64 | 22.86 | 23.64 | 58,354 | +0.60(+2.62%) |
Jul 07, 2005 | 22.88 | 23.22 | 22.88 | 23.04 | 81,337 | -0.15(-0.64%) |
Jul 06, 2005 | 23.16 | 23.32 | 23.03 | 23.19 | 130,556 | +0.01(+0.04%) |
Jul 05, 2005 | 22.80 | 23.20 | 22.73 | 23.18 | 87,802 | +0.32(+1.42%) |