Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.77 | 25.88 | 25.65 | 25.80 | 278,135 | +0.04(+0.16%) |
Sep 29, 2005 | 25.42 | 25.78 | 25.28 | 25.76 | 957,005 | +0.33(+1.29%) |
Sep 28, 2005 | 25.48 | 25.55 | 25.25 | 25.43 | 232,316 | -0.06(-0.24%) |
Sep 27, 2005 | 25.47 | 25.67 | 25.34 | 25.49 | 305,627 | -0.04(-0.14%) |
Sep 26, 2005 | 25.62 | 25.63 | 25.42 | 25.53 | 351,694 | +0.09(+0.37%) |
Sep 23, 2005 | 25.44 | 25.48 | 25.06 | 25.44 | 588,717 | +0.17(+0.67%) |
Sep 22, 2005 | 25.19 | 25.34 | 25.01 | 25.27 | 322,469 | +0.04(+0.16%) |
Sep 21, 2005 | 25.53 | 25.57 | 25.22 | 25.23 | 964,683 | -0.37(-1.45%) |
Sep 20, 2005 | 26.00 | 26.03 | 25.56 | 25.60 | 974,838 | -0.27(-1.03%) |
Sep 19, 2005 | 25.97 | 26.16 | 25.83 | 25.86 | 209,035 | -0.15(-0.56%) |
Sep 16, 2005 | 25.94 | 26.07 | 25.84 | 26.01 | 140,182 | +0.17(+0.64%) |
Sep 15, 2005 | 25.88 | 25.89 | 25.75 | 25.84 | 167,178 | +0.08(+0.30%) |
Sep 14, 2005 | 26.08 | 26.08 | 25.77 | 25.77 | 223,648 | -0.27(-1.04%) |
Sep 13, 2005 | 26.18 | 26.22 | 26.00 | 26.04 | 496,830 | -0.22(-0.85%) |
Sep 12, 2005 | 26.14 | 26.39 | 26.12 | 26.26 | 195,661 | +0.10(+0.39%) |
Sep 09, 2005 | 26.12 | 26.22 | 26.04 | 26.16 | 240,737 | +0.17(+0.65%) |
Sep 08, 2005 | 26.02 | 26.07 | 25.85 | 25.99 | 351,942 | -0.08(-0.33%) |
Sep 07, 2005 | 26.10 | 26.14 | 25.92 | 26.07 | 316,772 | +0.03(+0.12%) |
Sep 06, 2005 | 25.81 | 26.11 | 25.81 | 26.04 | 238,756 | +0.28(+1.08%) |
Sep 02, 2005 | 25.98 | 26.02 | 25.68 | 25.76 | 245,195 | -0.18(-0.68%) |
Sep 01, 2005 | 25.92 | 26.04 | 25.76 | 25.94 | 230,582 | +0.10(+0.37%) |
Aug 31, 2005 | 25.36 | 25.88 | 25.29 | 25.84 | 362,592 | +0.50(+1.96%) |
Aug 30, 2005 | 25.32 | 25.40 | 25.19 | 25.35 | 400,981 | -0.03(-0.11%) |
Aug 29, 2005 | 25.01 | 25.41 | 24.98 | 25.38 | 268,972 | +0.25(+1.01%) |
Aug 26, 2005 | 25.56 | 25.56 | 25.11 | 25.12 | 218,199 | -0.44(-1.72%) |
Aug 25, 2005 | 25.42 | 25.60 | 25.42 | 25.56 | 249,158 | +0.14(+0.56%) |
Aug 24, 2005 | 25.48 | 25.75 | 25.31 | 25.42 | 262,284 | -0.11(-0.41%) |
Aug 23, 2005 | 25.61 | 25.61 | 25.30 | 25.53 | 469,834 | -0.08(-0.32%) |
Aug 22, 2005 | 25.53 | 25.62 | 25.37 | 25.61 | 773,728 | +0.21(+0.83%) |
Aug 19, 2005 | 25.44 | 25.49 | 25.36 | 25.40 | 136,715 | +0.02(+0.06%) |
Aug 18, 2005 | 25.23 | 25.51 | 25.23 | 25.38 | 592,679 | -0.01(-0.03%) |
Aug 17, 2005 | 25.36 | 25.67 | 25.36 | 25.39 | 440,856 | -0.13(-0.51%) |
Aug 16, 2005 | 25.68 | 25.74 | 25.49 | 25.52 | 246,186 | -0.29(-1.13%) |
Aug 15, 2005 | 25.70 | 26.03 | 25.55 | 25.81 | 183,525 | +0.11(+0.44%) |
Aug 12, 2005 | 25.83 | 25.85 | 25.53 | 25.70 | 317,020 | -0.30(-1.17%) |
Aug 11, 2005 | 25.65 | 26.01 | 25.65 | 26.00 | 497,821 | +0.27(+1.05%) |
Aug 10, 2005 | 25.92 | 26.04 | 25.53 | 25.73 | 454,478 | +0.00(+0.02%) |
Aug 09, 2005 | 25.86 | 25.89 | 25.63 | 25.72 | 243,709 | -0.04(-0.17%) |
Aug 08, 2005 | 25.93 | 25.99 | 25.65 | 25.77 | 345,007 | -0.08(-0.33%) |
Aug 05, 2005 | 26.14 | 26.14 | 25.72 | 25.85 | 603,577 | -0.29(-1.10%) |
Aug 04, 2005 | 26.51 | 26.51 | 26.12 | 26.14 | 363,830 | -0.46(-1.75%) |
Aug 03, 2005 | 26.72 | 26.72 | 26.51 | 26.60 | 288,785 | -0.12(-0.45%) |
Aug 02, 2005 | 26.45 | 26.77 | 26.45 | 26.72 | 373,737 | +0.32(+1.21%) |
Aug 01, 2005 | 26.70 | 26.70 | 26.37 | 26.41 | 773,232 | +0.07(+0.26%) |
Jul 29, 2005 | 26.50 | 26.54 | 26.31 | 26.34 | 264,018 | -0.15(-0.55%) |
Jul 28, 2005 | 26.26 | 26.50 | 26.16 | 26.48 | 357,143 | +0.24(+0.91%) |
Jul 27, 2005 | 26.24 | 26.33 | 25.94 | 26.24 | 803,201 | +0.12(+0.45%) |
Jul 26, 2005 | 26.12 | 26.29 | 25.97 | 26.13 | 805,182 | +0.03(+0.12%) |
Jul 25, 2005 | 26.35 | 26.44 | 26.05 | 26.09 | 285,813 | -0.16(-0.60%) |
Jul 22, 2005 | 25.99 | 26.33 | 25.92 | 26.25 | 477,759 | +0.34(+1.32%) |
Jul 21, 2005 | 26.37 | 26.37 | 25.89 | 25.91 | 511,443 | -0.44(-1.66%) |
Jul 20, 2005 | 25.99 | 26.40 | 25.89 | 26.35 | 287,299 | +0.36(+1.37%) |
Jul 19, 2005 | 25.68 | 26.02 | 25.65 | 25.99 | 325,441 | +0.40(+1.58%) |
Jul 18, 2005 | 25.69 | 25.76 | 25.55 | 25.59 | 429,959 | -0.15(-0.58%) |
Jul 15, 2005 | 25.76 | 25.82 | 25.56 | 25.74 | 408,411 | -0.07(-0.28%) |
Jul 14, 2005 | 26.10 | 26.16 | 25.74 | 25.81 | 442,838 | -0.09(-0.34%) |
Jul 13, 2005 | 25.99 | 26.08 | 25.81 | 25.90 | 333,366 | -0.14(-0.53%) |
Jul 12, 2005 | 26.00 | 26.16 | 25.86 | 26.03 | 577,571 | -0.01(-0.03%) |
Jul 11, 2005 | 25.88 | 26.08 | 25.81 | 26.04 | 394,294 | +0.34(+1.32%) |
Jul 08, 2005 | 25.34 | 25.75 | 25.23 | 25.70 | 1,261,394 | +0.44(+1.74%) |
Jul 07, 2005 | 25.03 | 25.28 | 24.83 | 25.26 | 465,623 | +0.04(+0.18%) |
Jul 06, 2005 | 25.42 | 25.43 | 25.14 | 25.22 | 150,089 | -0.17(-0.67%) |
Jul 05, 2005 | 25.00 | 25.39 | 24.96 | 25.39 | 328,413 | +0.44(+1.78%) |