Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.70 | 26.52 | 25.67 | 26.33 | 1,976,354 | +0.70(+2.73%) |
Sep 29, 2005 | 24.98 | 25.93 | 24.85 | 25.63 | 2,553,760 | +0.60(+2.38%) |
Sep 28, 2005 | 25.03 | 25.41 | 24.83 | 25.04 | 2,048,125 | -0.03(-0.10%) |
Sep 27, 2005 | 24.91 | 25.21 | 24.52 | 25.06 | 2,708,331 | +0.02(+0.07%) |
Sep 26, 2005 | 25.54 | 25.71 | 24.93 | 25.04 | 3,074,421 | -0.35(-1.39%) |
Sep 23, 2005 | 25.40 | 25.54 | 24.99 | 25.40 | 2,242,784 | -0.22(-0.88%) |
Sep 22, 2005 | 25.62 | 25.74 | 25.15 | 25.62 | 1,921,772 | +0.18(+0.71%) |
Sep 21, 2005 | 25.88 | 25.89 | 25.23 | 25.44 | 2,100,895 | -0.40(-1.54%) |
Sep 20, 2005 | 26.15 | 26.38 | 25.80 | 25.84 | 2,455,789 | -0.29(-1.12%) |
Sep 19, 2005 | 26.40 | 26.52 | 25.81 | 26.13 | 2,136,315 | -0.35(-1.31%) |
Sep 16, 2005 | 26.88 | 26.89 | 26.37 | 26.48 | 1,910,299 | -0.35(-1.32%) |
Sep 15, 2005 | 26.88 | 27.01 | 26.57 | 26.83 | 1,785,520 | -0.07(-0.26%) |
Sep 14, 2005 | 27.53 | 27.59 | 26.80 | 26.90 | 1,921,886 | -0.63(-2.29%) |
Sep 13, 2005 | 26.95 | 27.73 | 26.92 | 27.53 | 1,847,401 | +0.41(+1.53%) |
Sep 12, 2005 | 26.75 | 27.25 | 26.72 | 27.12 | 1,404,973 | +0.28(+1.03%) |
Sep 09, 2005 | 26.77 | 27.14 | 26.45 | 26.84 | 2,578,937 | +0.09(+0.32%) |
Sep 08, 2005 | 26.74 | 26.94 | 26.63 | 26.76 | 4,503,579 | -0.07(-0.26%) |
Sep 07, 2005 | 26.43 | 26.91 | 26.22 | 26.82 | 2,582,516 | +0.51(+1.94%) |
Sep 06, 2005 | 26.19 | 26.50 | 26.01 | 26.32 | 1,973,976 | +0.28(+1.06%) |
Sep 02, 2005 | 26.30 | 26.40 | 25.93 | 26.04 | 2,253,262 | -0.20(-0.76%) |
Sep 01, 2005 | 27.05 | 27.09 | 26.10 | 26.24 | 5,030,984 | -1.16(-4.23%) |
Aug 31, 2005 | 27.01 | 27.40 | 26.66 | 27.40 | 3,218,082 | +0.27(+0.99%) |
Aug 30, 2005 | 26.88 | 27.17 | 26.70 | 27.13 | 2,512,307 | +0.16(+0.61%) |
Aug 29, 2005 | 25.75 | 26.97 | 25.62 | 26.96 | 3,680,163 | +1.16(+4.49%) |
Aug 26, 2005 | 25.97 | 25.99 | 25.66 | 25.81 | 2,001,686 | -0.18(-0.70%) |
Aug 25, 2005 | 25.93 | 26.01 | 25.81 | 25.99 | 2,392,163 | +0.26(+1.01%) |
Aug 24, 2005 | 25.77 | 26.22 | 25.57 | 25.73 | 2,215,262 | -0.14(-0.53%) |
Aug 23, 2005 | 26.00 | 26.26 | 25.83 | 25.87 | 2,246,243 | -0.13(-0.50%) |
Aug 22, 2005 | 25.41 | 26.01 | 25.41 | 26.00 | 3,065,971 | +0.58(+2.28%) |
Aug 19, 2005 | 25.46 | 25.58 | 25.29 | 25.42 | 1,321,406 | +0.09(+0.34%) |
Aug 18, 2005 | 25.32 | 25.56 | 25.16 | 25.33 | 1,605,349 | -0.03(-0.10%) |
Aug 17, 2005 | 25.23 | 25.81 | 25.19 | 25.36 | 3,671,206 | +0.78(+3.16%) |
Aug 16, 2005 | 25.04 | 25.06 | 24.55 | 24.58 | 1,553,778 | -0.62(-2.47%) |
Aug 15, 2005 | 24.74 | 25.46 | 24.68 | 25.20 | 1,691,327 | +0.39(+1.57%) |
Aug 12, 2005 | 24.97 | 24.98 | 24.59 | 24.81 | 1,638,042 | -0.24(-0.97%) |
Aug 11, 2005 | 24.62 | 25.16 | 24.56 | 25.05 | 1,456,147 | +0.44(+1.79%) |
Aug 10, 2005 | 25.34 | 25.39 | 24.53 | 24.61 | 2,993,656 | -0.61(-2.43%) |
Aug 09, 2005 | 25.24 | 25.35 | 24.89 | 25.23 | 2,001,618 | +0.07(+0.28%) |
Aug 08, 2005 | 25.32 | 25.46 | 24.97 | 25.16 | 3,025,660 | -0.16(-0.65%) |
Aug 05, 2005 | 25.06 | 25.41 | 24.80 | 25.32 | 2,992,538 | +0.29(+1.17%) |
Aug 04, 2005 | 24.85 | 25.11 | 24.77 | 25.03 | 2,553,347 | +0.00(+0.00%) |
Aug 03, 2005 | 24.95 | 25.28 | 24.76 | 25.03 | 2,959,002 | -0.12(-0.48%) |
Aug 02, 2005 | 24.39 | 25.25 | 24.37 | 25.15 | 3,428,696 | +0.79(+3.23%) |
Aug 01, 2005 | 24.65 | 24.69 | 24.13 | 24.36 | 5,063,311 | -0.22(-0.91%) |
Jul 29, 2005 | 24.39 | 24.75 | 24.00 | 24.59 | 4,397,422 | +0.15(+0.60%) |
Jul 28, 2005 | 24.31 | 24.52 | 24.15 | 24.44 | 2,393,380 | +0.11(+0.46%) |
Jul 27, 2005 | 24.72 | 24.76 | 24.05 | 24.33 | 3,620,240 | -0.23(-0.95%) |
Jul 26, 2005 | 24.82 | 24.99 | 24.24 | 24.56 | 3,661,065 | -0.22(-0.87%) |
Jul 25, 2005 | 25.09 | 25.40 | 24.58 | 24.78 | 3,524,664 | -0.27(-1.07%) |
Jul 22, 2005 | 25.67 | 25.74 | 24.79 | 25.04 | 3,646,848 | -0.63(-2.46%) |
Jul 21, 2005 | 27.07 | 27.12 | 25.55 | 25.68 | 8,861,046 | -2.45(-8.72%) |
Jul 20, 2005 | 26.32 | 28.18 | 26.25 | 28.13 | 6,872,549 | +1.25(+4.66%) |
Jul 19, 2005 | 26.45 | 27.03 | 26.33 | 26.88 | 1,842,517 | +0.42(+1.60%) |
Jul 18, 2005 | 26.32 | 26.50 | 26.05 | 26.45 | 2,110,820 | +0.08(+0.29%) |
Jul 15, 2005 | 26.73 | 26.77 | 26.24 | 26.38 | 2,982,952 | -0.35(-1.29%) |
Jul 14, 2005 | 26.85 | 27.21 | 26.51 | 26.72 | 4,327,024 | +0.13(+0.49%) |
Jul 13, 2005 | 26.44 | 26.79 | 26.10 | 26.59 | 3,240,062 | +0.18(+0.69%) |
Jul 12, 2005 | 25.57 | 26.54 | 25.45 | 26.41 | 5,260,875 | +0.88(+3.45%) |
Jul 11, 2005 | 25.15 | 25.53 | 24.98 | 25.53 | 3,047,313 | +0.48(+1.90%) |
Jul 08, 2005 | 25.06 | 25.15 | 24.58 | 25.05 | 5,840,325 | -0.01(-0.03%) |
Jul 07, 2005 | 24.76 | 25.31 | 24.72 | 25.06 | 2,996,768 | +0.15(+0.59%) |
Jul 06, 2005 | 25.04 | 25.34 | 24.79 | 24.91 | 4,012,220 | -0.14(-0.55%) |
Jul 05, 2005 | 25.10 | 25.59 | 24.85 | 25.05 | 2,489,924 | -0.04(-0.17%) |