Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.08 | 27.24 | 26.92 | 27.09 | 1,620,922 | -0.01(-0.04%) |
Sep 29, 2005 | 26.70 | 27.30 | 26.64 | 27.10 | 2,906,926 | +0.41(+1.54%) |
Sep 28, 2005 | 26.78 | 26.86 | 26.40 | 26.69 | 2,128,398 | +0.04(+0.14%) |
Sep 27, 2005 | 26.41 | 26.66 | 26.28 | 26.66 | 2,171,490 | +0.31(+1.18%) |
Sep 26, 2005 | 26.29 | 26.42 | 26.17 | 26.34 | 8,194,258 | +0.08(+0.30%) |
Sep 23, 2005 | 26.27 | 26.51 | 26.19 | 26.27 | 2,669,347 | -0.24(-0.92%) |
Sep 22, 2005 | 26.61 | 26.83 | 26.36 | 26.51 | 2,937,513 | -0.26(-0.97%) |
Sep 21, 2005 | 27.13 | 27.26 | 26.50 | 26.77 | 1,358,720 | -0.28(-1.04%) |
Sep 20, 2005 | 27.32 | 27.45 | 26.98 | 27.05 | 2,077,420 | -0.27(-0.97%) |
Sep 19, 2005 | 27.36 | 27.48 | 27.19 | 27.32 | 2,087,808 | -0.06(-0.23%) |
Sep 16, 2005 | 27.32 | 27.40 | 27.09 | 27.38 | 2,569,121 | +0.18(+0.67%) |
Sep 15, 2005 | 26.94 | 27.20 | 26.91 | 27.20 | 1,257,340 | +0.21(+0.77%) |
Sep 14, 2005 | 26.98 | 27.08 | 26.83 | 26.99 | 1,376,803 | +0.01(+0.04%) |
Sep 13, 2005 | 26.97 | 27.14 | 26.83 | 26.98 | 2,089,347 | -0.14(-0.52%) |
Sep 12, 2005 | 27.28 | 27.36 | 27.01 | 27.12 | 2,190,150 | -0.29(-1.06%) |
Sep 09, 2005 | 27.05 | 27.42 | 27.02 | 27.41 | 1,511,270 | +0.30(+1.11%) |
Sep 08, 2005 | 27.28 | 27.41 | 27.06 | 27.11 | 1,816,949 | -0.17(-0.63%) |
Sep 07, 2005 | 27.19 | 27.55 | 27.10 | 27.28 | 1,560,710 | +0.09(+0.34%) |
Sep 06, 2005 | 27.00 | 27.26 | 27.00 | 27.19 | 1,275,230 | +0.21(+0.77%) |
Sep 02, 2005 | 26.95 | 27.20 | 26.83 | 26.98 | 2,406,952 | +0.03(+0.10%) |
Sep 01, 2005 | 26.59 | 27.01 | 26.36 | 26.95 | 2,013,552 | +0.43(+1.61%) |
Aug 31, 2005 | 26.36 | 26.57 | 26.20 | 26.53 | 1,813,678 | +0.19(+0.71%) |
Aug 30, 2005 | 26.38 | 26.53 | 26.05 | 26.34 | 2,167,065 | -0.08(-0.29%) |
Aug 29, 2005 | 26.14 | 26.42 | 26.01 | 26.42 | 1,242,527 | +0.21(+0.81%) |
Aug 26, 2005 | 26.32 | 26.38 | 26.03 | 26.20 | 1,658,819 | -0.12(-0.47%) |
Aug 25, 2005 | 26.10 | 26.34 | 26.00 | 26.33 | 2,056,259 | +0.37(+1.42%) |
Aug 24, 2005 | 26.02 | 26.40 | 25.94 | 25.96 | 2,117,048 | -0.06(-0.22%) |
Aug 23, 2005 | 25.88 | 26.16 | 25.85 | 26.02 | 2,071,264 | +0.27(+1.03%) |
Aug 22, 2005 | 25.57 | 25.78 | 25.50 | 25.75 | 1,477,990 | +0.25(+0.98%) |
Aug 19, 2005 | 25.68 | 25.71 | 25.45 | 25.50 | 1,034,958 | -0.08(-0.33%) |
Aug 18, 2005 | 25.40 | 25.72 | 25.23 | 25.59 | 1,761,161 | +0.19(+0.74%) |
Aug 17, 2005 | 25.42 | 25.57 | 25.16 | 25.40 | 1,112,677 | -0.08(-0.33%) |
Aug 16, 2005 | 25.72 | 25.88 | 25.46 | 25.48 | 1,128,836 | -0.34(-1.33%) |
Aug 15, 2005 | 25.85 | 25.94 | 25.67 | 25.82 | 1,068,046 | -0.02(-0.08%) |
Aug 12, 2005 | 25.94 | 25.99 | 25.58 | 25.85 | 1,252,915 | -0.18(-0.70%) |
Aug 11, 2005 | 25.82 | 26.22 | 25.78 | 26.03 | 1,287,735 | +0.18(+0.70%) |
Aug 10, 2005 | 25.91 | 26.38 | 25.77 | 25.85 | 1,694,023 | +0.01(+0.02%) |
Aug 09, 2005 | 25.57 | 25.86 | 25.57 | 25.84 | 1,852,730 | +0.39(+1.55%) |
Aug 08, 2005 | 25.84 | 25.88 | 25.38 | 25.45 | 2,497,944 | -0.29(-1.13%) |
Aug 05, 2005 | 25.93 | 25.93 | 25.60 | 25.74 | 2,492,558 | -0.19(-0.74%) |
Aug 04, 2005 | 25.72 | 25.93 | 25.63 | 25.93 | 1,957,957 | +0.11(+0.44%) |
Aug 03, 2005 | 25.65 | 26.14 | 25.63 | 25.81 | 3,379,968 | +0.01(+0.02%) |
Aug 02, 2005 | 25.56 | 25.90 | 25.56 | 25.81 | 3,351,689 | +0.34(+1.33%) |
Aug 01, 2005 | 25.94 | 25.98 | 25.41 | 25.47 | 1,921,022 | -0.41(-1.57%) |
Jul 29, 2005 | 25.82 | 26.06 | 25.81 | 25.88 | 2,342,893 | -0.11(-0.44%) |
Jul 28, 2005 | 25.99 | 26.09 | 25.85 | 25.99 | 1,576,100 | +0.00(+0.00%) |
Jul 27, 2005 | 26.04 | 26.23 | 25.88 | 25.99 | 2,930,010 | +0.52(+2.04%) |
Jul 26, 2005 | 25.32 | 25.61 | 25.32 | 25.47 | 1,957,957 | -0.02(-0.08%) |
Jul 25, 2005 | 25.70 | 25.87 | 25.49 | 25.49 | 1,715,569 | -0.31(-1.21%) |
Jul 22, 2005 | 25.58 | 25.80 | 25.51 | 25.80 | 1,018,799 | +0.24(+0.94%) |
Jul 21, 2005 | 25.80 | 25.85 | 25.41 | 25.57 | 2,395,795 | -0.21(-0.81%) |
Jul 20, 2005 | 25.64 | 25.86 | 25.58 | 25.77 | 2,426,382 | +0.12(+0.49%) |
Jul 19, 2005 | 25.60 | 25.73 | 25.46 | 25.65 | 2,262,481 | +0.11(+0.45%) |
Jul 18, 2005 | 25.45 | 25.60 | 25.44 | 25.53 | 1,221,751 | +0.08(+0.31%) |
Jul 15, 2005 | 25.58 | 25.67 | 25.43 | 25.46 | 2,292,106 | -0.12(-0.49%) |
Jul 14, 2005 | 25.76 | 25.95 | 25.52 | 25.58 | 1,950,070 | -0.15(-0.59%) |
Jul 13, 2005 | 25.74 | 25.87 | 25.67 | 25.73 | 1,433,552 | -0.01(-0.04%) |
Jul 12, 2005 | 25.70 | 25.84 | 25.62 | 25.74 | 1,941,028 | -0.06(-0.22%) |
Jul 11, 2005 | 25.42 | 25.80 | 25.42 | 25.80 | 2,014,322 | +0.32(+1.24%) |
Jul 08, 2005 | 25.14 | 25.52 | 25.07 | 25.48 | 1,004,179 | +0.34(+1.34%) |
Jul 07, 2005 | 24.80 | 25.15 | 24.67 | 25.14 | 1,384,113 | +0.18(+0.71%) |
Jul 06, 2005 | 25.12 | 25.40 | 24.96 | 24.97 | 3,070,442 | -0.25(-0.99%) |
Jul 05, 2005 | 25.20 | 25.32 | 25.01 | 25.22 | 2,148,405 | -0.10(-0.41%) |