Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.40 | 24.42 | 24.30 | 24.40 | 1,229,786 | +0.02(+0.06%) |
Sep 29, 2005 | 24.22 | 24.41 | 24.13 | 24.38 | 899,658 | +0.05(+0.22%) |
Sep 28, 2005 | 24.40 | 24.45 | 24.25 | 24.33 | 604,612 | +0.02(+0.06%) |
Sep 27, 2005 | 24.45 | 24.47 | 24.28 | 24.31 | 606,797 | -0.14(-0.57%) |
Sep 26, 2005 | 24.64 | 24.64 | 24.30 | 24.45 | 595,360 | -0.04(-0.16%) |
Sep 23, 2005 | 24.49 | 24.61 | 24.31 | 24.49 | 1,610,544 | +0.02(+0.06%) |
Sep 22, 2005 | 24.48 | 24.55 | 24.33 | 24.47 | 2,217,599 | +0.05(+0.22%) |
Sep 21, 2005 | 24.39 | 24.58 | 24.39 | 24.42 | 1,307,403 | -0.12(-0.48%) |
Sep 20, 2005 | 24.72 | 24.80 | 24.49 | 24.54 | 790,044 | -0.19(-0.76%) |
Sep 19, 2005 | 24.86 | 24.89 | 24.65 | 24.72 | 884,623 | -0.18(-0.72%) |
Sep 16, 2005 | 24.82 | 24.92 | 24.72 | 24.90 | 654,601 | +0.12(+0.47%) |
Sep 15, 2005 | 24.79 | 24.93 | 24.76 | 24.79 | 836,049 | -0.02(-0.06%) |
Sep 14, 2005 | 24.90 | 24.98 | 24.78 | 24.80 | 1,974,983 | -0.07(-0.28%) |
Sep 13, 2005 | 25.14 | 25.14 | 24.83 | 24.87 | 997,707 | -0.26(-1.05%) |
Sep 12, 2005 | 25.29 | 25.31 | 25.11 | 25.14 | 727,977 | -0.09(-0.34%) |
Sep 09, 2005 | 25.17 | 25.28 | 25.12 | 25.22 | 854,553 | +0.09(+0.34%) |
Sep 08, 2005 | 25.17 | 25.25 | 25.02 | 25.14 | 2,478,720 | -0.02(-0.06%) |
Sep 07, 2005 | 25.06 | 25.21 | 25.04 | 25.15 | 2,330,811 | +0.16(+0.65%) |
Sep 06, 2005 | 24.60 | 25.00 | 24.60 | 24.99 | 819,986 | +0.39(+1.58%) |
Sep 02, 2005 | 24.69 | 24.73 | 24.57 | 24.60 | 1,049,880 | -0.02(-0.06%) |
Sep 01, 2005 | 24.67 | 24.90 | 24.56 | 24.61 | 623,631 | +0.01(+0.03%) |
Aug 31, 2005 | 24.34 | 24.63 | 24.27 | 24.61 | 883,852 | +0.25(+1.02%) |
Aug 30, 2005 | 24.32 | 24.38 | 24.21 | 24.36 | 506,692 | -0.03(-0.13%) |
Aug 29, 2005 | 24.12 | 24.41 | 23.93 | 24.39 | 1,474,458 | +0.24(+1.00%) |
Aug 26, 2005 | 24.28 | 24.28 | 24.11 | 24.15 | 923,046 | -0.09(-0.35%) |
Aug 25, 2005 | 24.24 | 24.32 | 24.21 | 24.23 | 1,242,508 | +0.03(+0.13%) |
Aug 24, 2005 | 24.36 | 24.47 | 24.19 | 24.20 | 2,078,943 | -0.08(-0.32%) |
Aug 23, 2005 | 24.43 | 24.43 | 24.25 | 24.28 | 3,240,108 | -0.16(-0.64%) |
Aug 22, 2005 | 24.44 | 24.56 | 24.33 | 24.43 | 1,648,710 | +0.00(+0.00%) |
Aug 19, 2005 | 24.79 | 24.79 | 24.43 | 24.43 | 2,396,091 | -0.17(-0.70%) |
Aug 18, 2005 | 24.61 | 24.72 | 24.54 | 24.61 | 483,176 | +0.01(+0.03%) |
Aug 17, 2005 | 24.55 | 24.71 | 24.52 | 24.60 | 518,514 | +0.05(+0.19%) |
Aug 16, 2005 | 24.77 | 24.79 | 24.54 | 24.55 | 554,881 | -0.17(-0.69%) |
Aug 15, 2005 | 24.68 | 24.79 | 24.61 | 24.72 | 670,150 | +0.02(+0.06%) |
Aug 12, 2005 | 24.82 | 24.83 | 24.63 | 24.71 | 263,048 | -0.14(-0.56%) |
Aug 11, 2005 | 24.71 | 24.89 | 24.68 | 24.85 | 555,909 | +0.15(+0.60%) |
Aug 10, 2005 | 24.75 | 24.93 | 24.66 | 24.70 | 2,480,647 | -0.04(-0.16%) |
Aug 09, 2005 | 24.51 | 24.74 | 24.51 | 24.74 | 506,821 | +0.28(+1.15%) |
Aug 08, 2005 | 24.63 | 24.65 | 24.40 | 24.46 | 535,220 | -0.09(-0.38%) |
Aug 05, 2005 | 24.70 | 24.70 | 24.53 | 24.55 | 768,841 | -0.17(-0.69%) |
Aug 04, 2005 | 24.91 | 24.95 | 24.72 | 24.72 | 892,719 | -0.25(-1.00%) |
Aug 03, 2005 | 24.86 | 24.97 | 24.82 | 24.97 | 929,857 | +0.06(+0.25%) |
Aug 02, 2005 | 24.88 | 24.96 | 24.79 | 24.91 | 932,041 | +0.09(+0.38%) |
Aug 01, 2005 | 24.86 | 24.93 | 24.76 | 24.82 | 1,311,643 | +0.12(+0.50%) |
Jul 29, 2005 | 24.90 | 24.90 | 24.69 | 24.69 | 1,231,071 | -0.17(-0.69%) |
Jul 28, 2005 | 24.67 | 24.90 | 24.66 | 24.86 | 2,356,255 | +0.23(+0.95%) |
Jul 27, 2005 | 24.51 | 24.66 | 24.43 | 24.63 | 545,629 | +0.23(+0.92%) |
Jul 26, 2005 | 24.43 | 24.49 | 24.29 | 24.40 | 554,367 | +0.12(+0.48%) |
Jul 25, 2005 | 24.51 | 24.51 | 24.28 | 24.29 | 650,745 | -0.15(-0.61%) |
Jul 22, 2005 | 24.51 | 24.51 | 24.35 | 24.43 | 1,077,765 | -0.03(-0.13%) |
Jul 21, 2005 | 24.71 | 24.73 | 24.41 | 24.47 | 911,095 | -0.26(-1.07%) |
Jul 20, 2005 | 24.51 | 24.75 | 24.51 | 24.73 | 1,604,248 | +0.35(+1.44%) |
Jul 19, 2005 | 24.47 | 24.49 | 24.29 | 24.38 | 414,554 | +0.01(+0.03%) |
Jul 18, 2005 | 24.55 | 24.55 | 24.36 | 24.37 | 805,079 | -0.15(-0.60%) |
Jul 15, 2005 | 24.43 | 24.55 | 24.40 | 24.52 | 584,052 | +0.12(+0.48%) |
Jul 14, 2005 | 24.40 | 24.47 | 24.32 | 24.40 | 1,437,321 | +0.15(+0.61%) |
Jul 13, 2005 | 24.36 | 24.40 | 24.19 | 24.26 | 935,897 | -0.13(-0.54%) |
Jul 12, 2005 | 24.43 | 24.45 | 24.30 | 24.39 | 749,951 | -0.02(-0.06%) |
Jul 11, 2005 | 24.40 | 24.47 | 24.27 | 24.40 | 701,376 | +0.08(+0.32%) |
Jul 08, 2005 | 24.09 | 24.39 | 24.01 | 24.33 | 858,280 | +0.29(+1.20%) |
Jul 07, 2005 | 23.81 | 24.07 | 23.81 | 24.04 | 497,825 | -0.01(-0.03%) |
Jul 06, 2005 | 24.12 | 24.24 | 24.01 | 24.05 | 1,392,987 | -0.16(-0.64%) |
Jul 05, 2005 | 24.03 | 24.27 | 24.01 | 24.20 | 570,430 | +0.09(+0.35%) |