Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.14 | 27.32 | 27.03 | 27.08 | 595,316 | -0.08(-0.31%) |
Sep 29, 2005 | 27.05 | 27.33 | 26.96 | 27.16 | 930,948 | +0.11(+0.41%) |
Sep 28, 2005 | 26.87 | 27.13 | 26.84 | 27.05 | 968,804 | +0.19(+0.69%) |
Sep 27, 2005 | 26.88 | 27.00 | 26.68 | 26.86 | 1,010,787 | +0.04(+0.16%) |
Sep 26, 2005 | 27.00 | 27.08 | 26.69 | 26.82 | 582,343 | +0.03(+0.13%) |
Sep 23, 2005 | 26.79 | 27.01 | 26.37 | 26.79 | 573,970 | +0.16(+0.61%) |
Sep 22, 2005 | 26.51 | 26.67 | 26.20 | 26.63 | 869,388 | +0.13(+0.48%) |
Sep 21, 2005 | 26.95 | 27.00 | 26.42 | 26.50 | 854,764 | -0.64(-2.34%) |
Sep 20, 2005 | 27.44 | 27.55 | 27.01 | 27.13 | 955,124 | -0.20(-0.71%) |
Sep 19, 2005 | 27.60 | 27.60 | 27.28 | 27.33 | 957,246 | -0.31(-1.14%) |
Sep 16, 2005 | 27.77 | 28.19 | 27.58 | 27.64 | 4,002,817 | -0.01(-0.03%) |
Sep 15, 2005 | 27.72 | 27.81 | 27.60 | 27.65 | 517,953 | +0.03(+0.12%) |
Sep 14, 2005 | 27.86 | 27.96 | 27.62 | 27.62 | 628,219 | -0.32(-1.15%) |
Sep 13, 2005 | 28.06 | 28.22 | 27.85 | 27.94 | 775,515 | -0.14(-0.51%) |
Sep 12, 2005 | 28.14 | 28.25 | 27.95 | 28.08 | 686,712 | -0.15(-0.54%) |
Sep 09, 2005 | 27.98 | 28.26 | 27.88 | 28.24 | 694,142 | +0.25(+0.88%) |
Sep 08, 2005 | 28.45 | 28.45 | 27.91 | 27.99 | 988,144 | -0.52(-1.81%) |
Sep 07, 2005 | 28.58 | 28.71 | 28.40 | 28.51 | 1,426,258 | -0.05(-0.18%) |
Sep 06, 2005 | 28.45 | 28.65 | 28.28 | 28.56 | 1,050,884 | +0.47(+1.69%) |
Sep 02, 2005 | 28.17 | 28.20 | 27.89 | 28.08 | 671,617 | +0.10(+0.36%) |
Sep 01, 2005 | 27.96 | 28.25 | 27.87 | 27.98 | 969,865 | +0.00(+0.00%) |
Aug 31, 2005 | 27.30 | 27.99 | 27.22 | 27.98 | 1,374,487 | +0.76(+2.80%) |
Aug 30, 2005 | 26.96 | 27.26 | 26.91 | 27.22 | 856,297 | +0.09(+0.34%) |
Aug 29, 2005 | 26.84 | 27.27 | 26.74 | 27.13 | 428,679 | +0.20(+0.76%) |
Aug 26, 2005 | 27.20 | 27.24 | 26.85 | 26.92 | 557,224 | -0.34(-1.24%) |
Aug 25, 2005 | 27.22 | 27.36 | 27.15 | 27.26 | 647,913 | +0.20(+0.72%) |
Aug 24, 2005 | 26.98 | 27.39 | 26.97 | 27.07 | 792,261 | +0.14(+0.50%) |
Aug 23, 2005 | 27.28 | 27.33 | 26.93 | 26.93 | 665,839 | -0.31(-1.12%) |
Aug 22, 2005 | 27.33 | 27.61 | 27.16 | 27.24 | 479,154 | +0.03(+0.09%) |
Aug 19, 2005 | 27.33 | 27.39 | 27.09 | 27.21 | 445,661 | +0.08(+0.31%) |
Aug 18, 2005 | 27.33 | 27.41 | 27.09 | 27.13 | 445,543 | -0.36(-1.30%) |
Aug 17, 2005 | 27.35 | 27.49 | 27.24 | 27.48 | 386,578 | +0.13(+0.46%) |
Aug 16, 2005 | 27.83 | 27.91 | 27.36 | 27.36 | 484,225 | -0.47(-1.71%) |
Aug 15, 2005 | 27.94 | 27.95 | 27.61 | 27.83 | 555,691 | -0.15(-0.55%) |
Aug 12, 2005 | 28.28 | 28.33 | 27.83 | 27.98 | 532,458 | -0.47(-1.67%) |
Aug 11, 2005 | 28.49 | 28.60 | 28.18 | 28.46 | 398,843 | +0.14(+0.51%) |
Aug 10, 2005 | 28.19 | 28.65 | 28.18 | 28.31 | 813,842 | +0.25(+0.91%) |
Aug 09, 2005 | 28.34 | 28.35 | 27.97 | 28.06 | 626,685 | -0.19(-0.69%) |
Aug 08, 2005 | 28.24 | 28.41 | 28.10 | 28.25 | 684,472 | +0.14(+0.51%) |
Aug 05, 2005 | 28.15 | 28.28 | 27.90 | 28.11 | 984,842 | -0.13(-0.45%) |
Aug 04, 2005 | 28.58 | 28.68 | 28.23 | 28.24 | 935,193 | -0.36(-1.25%) |
Aug 03, 2005 | 28.63 | 28.80 | 28.55 | 28.59 | 606,165 | -0.06(-0.21%) |
Aug 02, 2005 | 28.65 | 28.90 | 28.49 | 28.65 | 784,477 | +0.08(+0.30%) |
Aug 01, 2005 | 28.52 | 28.83 | 28.40 | 28.57 | 853,939 | +0.09(+0.33%) |
Jul 29, 2005 | 28.71 | 28.95 | 28.47 | 28.47 | 1,428,853 | -0.21(-0.74%) |
Jul 28, 2005 | 28.66 | 28.95 | 28.59 | 28.69 | 987,319 | +0.19(+0.65%) |
Jul 27, 2005 | 28.52 | 28.80 | 28.41 | 28.50 | 1,215,987 | +0.09(+0.33%) |
Jul 26, 2005 | 28.40 | 28.60 | 28.20 | 28.41 | 1,231,436 | -0.06(-0.21%) |
Jul 25, 2005 | 27.22 | 28.86 | 27.09 | 28.47 | 2,425,725 | +1.42(+5.24%) |
Jul 22, 2005 | 26.96 | 27.13 | 26.80 | 27.05 | 722,092 | +0.09(+0.35%) |
Jul 21, 2005 | 27.13 | 27.24 | 26.94 | 26.96 | 538,355 | -0.26(-0.97%) |
Jul 20, 2005 | 26.89 | 27.38 | 26.80 | 27.22 | 457,808 | +0.34(+1.26%) |
Jul 19, 2005 | 27.09 | 27.13 | 26.74 | 26.88 | 647,088 | -0.06(-0.22%) |
Jul 18, 2005 | 26.94 | 27.10 | 26.80 | 26.94 | 586,353 | -0.14(-0.50%) |
Jul 15, 2005 | 27.13 | 27.22 | 26.92 | 27.08 | 585,292 | -0.06(-0.22%) |
Jul 14, 2005 | 27.26 | 27.39 | 27.08 | 27.13 | 697,208 | +0.20(+0.76%) |
Jul 13, 2005 | 27.13 | 27.30 | 26.88 | 26.93 | 766,906 | -0.26(-0.97%) |
Jul 12, 2005 | 27.21 | 27.30 | 26.95 | 27.19 | 888,021 | -0.14(-0.50%) |
Jul 11, 2005 | 27.34 | 27.58 | 27.29 | 27.33 | 720,205 | +0.12(+0.44%) |
Jul 08, 2005 | 26.88 | 27.36 | 26.76 | 27.21 | 463,115 | +0.34(+1.26%) |
Jul 07, 2005 | 26.46 | 26.91 | 26.07 | 26.87 | 679,637 | +0.07(+0.25%) |
Jul 06, 2005 | 27.00 | 27.10 | 26.74 | 26.80 | 550,738 | -0.33(-1.22%) |
Jul 05, 2005 | 27.26 | 27.27 | 26.84 | 27.13 | 701,572 | -0.20(-0.74%) |