Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.52 | 27.84 | 27.37 | 27.72 | 855,172 | +0.20(+0.73%) |
Sep 29, 2005 | 26.92 | 27.52 | 26.68 | 27.52 | 730,294 | +0.52(+1.93%) |
Sep 28, 2005 | 26.92 | 27.07 | 26.72 | 27.00 | 843,458 | +0.07(+0.27%) |
Sep 27, 2005 | 26.89 | 26.99 | 26.69 | 26.92 | 680,155 | +0.01(+0.05%) |
Sep 26, 2005 | 26.72 | 27.02 | 26.65 | 26.91 | 537,236 | +0.19(+0.70%) |
Sep 23, 2005 | 26.72 | 26.87 | 26.33 | 26.72 | 826,823 | +0.17(+0.64%) |
Sep 22, 2005 | 26.36 | 26.68 | 25.98 | 26.55 | 968,102 | +0.03(+0.10%) |
Sep 21, 2005 | 26.85 | 27.00 | 26.44 | 26.53 | 817,451 | -0.66(-2.43%) |
Sep 20, 2005 | 27.36 | 27.53 | 27.03 | 27.19 | 616,661 | -0.13(-0.47%) |
Sep 19, 2005 | 27.64 | 27.65 | 27.23 | 27.32 | 367,841 | -0.43(-1.54%) |
Sep 16, 2005 | 27.53 | 27.74 | 27.43 | 27.74 | 757,706 | +0.21(+0.76%) |
Sep 15, 2005 | 27.76 | 27.79 | 27.51 | 27.53 | 567,694 | -0.19(-0.69%) |
Sep 14, 2005 | 27.96 | 28.06 | 27.50 | 27.73 | 820,731 | -0.23(-0.81%) |
Sep 13, 2005 | 28.13 | 28.16 | 27.92 | 27.95 | 441,409 | -0.21(-0.74%) |
Sep 12, 2005 | 28.34 | 28.34 | 28.07 | 28.16 | 1,046,825 | +0.09(+0.33%) |
Sep 09, 2005 | 28.00 | 28.26 | 27.99 | 28.07 | 375,104 | +0.07(+0.24%) |
Sep 08, 2005 | 27.76 | 28.11 | 27.76 | 28.00 | 749,506 | +0.06(+0.23%) |
Sep 07, 2005 | 28.19 | 28.19 | 27.87 | 27.93 | 907,420 | -0.25(-0.88%) |
Sep 06, 2005 | 27.96 | 28.30 | 27.94 | 28.18 | 1,033,002 | +0.41(+1.49%) |
Sep 02, 2005 | 27.89 | 28.22 | 27.59 | 27.77 | 634,936 | -0.25(-0.90%) |
Sep 01, 2005 | 27.78 | 28.72 | 27.66 | 28.02 | 827,526 | +0.24(+0.88%) |
Aug 31, 2005 | 27.21 | 27.79 | 27.21 | 27.78 | 1,174,047 | +0.58(+2.13%) |
Aug 30, 2005 | 27.30 | 27.40 | 27.10 | 27.20 | 476,319 | -0.17(-0.61%) |
Aug 29, 2005 | 26.95 | 27.47 | 26.81 | 27.36 | 626,502 | +0.21(+0.77%) |
Aug 26, 2005 | 8.724 | 27.75 | 27.15 | 27.15 | 516,618 | -0.57(-2.05%) |
Aug 25, 2005 | 27.74 | 27.97 | 27.51 | 27.72 | 380,961 | +0.05(+0.19%) |
Aug 24, 2005 | 27.29 | 27.89 | 27.29 | 27.67 | 582,454 | +0.17(+0.62%) |
Aug 23, 2005 | 27.57 | 27.74 | 27.35 | 27.50 | 468,587 | +0.04(+0.14%) |
Aug 22, 2005 | 27.44 | 27.58 | 27.32 | 27.46 | 349,800 | +0.13(+0.48%) |
Aug 19, 2005 | 27.45 | 27.52 | 27.12 | 27.33 | 731,700 | -0.14(-0.50%) |
Aug 18, 2005 | 27.57 | 27.58 | 27.35 | 27.47 | 631,890 | -0.11(-0.39%) |
Aug 17, 2005 | 27.92 | 28.02 | 27.23 | 27.57 | 749,037 | -0.46(-1.63%) |
Aug 16, 2005 | 28.00 | 28.25 | 27.92 | 28.03 | 619,238 | +0.03(+0.11%) |
Aug 15, 2005 | 27.70 | 28.20 | 27.68 | 28.00 | 839,943 | +0.30(+1.08%) |
Aug 12, 2005 | 27.39 | 27.86 | 27.28 | 27.70 | 563,242 | +0.25(+0.90%) |
Aug 11, 2005 | 26.99 | 27.52 | 26.91 | 27.45 | 508,417 | +0.44(+1.61%) |
Aug 10, 2005 | 27.12 | 27.55 | 26.86 | 27.02 | 787,462 | +0.17(+0.62%) |
Aug 09, 2005 | 26.92 | 27.32 | 26.63 | 26.85 | 1,067,209 | +0.24(+0.90%) |
Aug 08, 2005 | 27.89 | 27.95 | 26.43 | 26.61 | 1,212,002 | -1.45(-5.17%) |
Aug 05, 2005 | 29.28 | 29.28 | 27.94 | 28.06 | 1,278,073 | -1.65(-5.55%) |
Aug 04, 2005 | 30.18 | 30.18 | 29.68 | 29.71 | 748,803 | -0.67(-2.22%) |
Aug 03, 2005 | 30.15 | 30.40 | 30.02 | 30.38 | 598,621 | +0.15(+0.48%) |
Aug 02, 2005 | 29.89 | 30.26 | 29.76 | 30.24 | 797,068 | +0.35(+1.16%) |
Aug 01, 2005 | 30.01 | 30.09 | 29.77 | 29.89 | 444,455 | -0.08(-0.26%) |
Jul 29, 2005 | 29.81 | 29.98 | 29.71 | 29.97 | 517,086 | +0.17(+0.56%) |
Jul 28, 2005 | 29.33 | 29.86 | 29.33 | 29.80 | 559,025 | +0.47(+1.60%) |
Jul 27, 2005 | 29.37 | 29.39 | 29.08 | 29.33 | 644,542 | -0.01(-0.03%) |
Jul 26, 2005 | 29.02 | 29.38 | 29.02 | 29.34 | 358,469 | +0.36(+1.25%) |
Jul 25, 2005 | 28.83 | 29.01 | 28.76 | 28.98 | 433,209 | +0.15(+0.53%) |
Jul 22, 2005 | 28.79 | 28.96 | 28.75 | 28.83 | 455,936 | +0.10(+0.34%) |
Jul 21, 2005 | 29.28 | 29.39 | 28.60 | 28.73 | 863,138 | -0.61(-2.09%) |
Jul 20, 2005 | 29.15 | 29.42 | 28.94 | 29.34 | 856,813 | +0.19(+0.66%) |
Jul 19, 2005 | 28.83 | 29.19 | 28.77 | 29.15 | 411,888 | +0.35(+1.23%) |
Jul 18, 2005 | 28.60 | 28.93 | 28.52 | 28.80 | 927,101 | +0.20(+0.70%) |
Jul 15, 2005 | 28.51 | 28.66 | 28.37 | 28.60 | 758,643 | +0.05(+0.18%) |
Jul 14, 2005 | 29.34 | 29.34 | 28.54 | 28.55 | 1,312,983 | -0.51(-1.76%) |
Jul 13, 2005 | 29.22 | 29.25 | 28.98 | 29.06 | 1,042,842 | -0.16(-0.54%) |
Jul 12, 2005 | 29.32 | 29.38 | 29.19 | 29.22 | 771,295 | -0.11(-0.36%) |
Jul 11, 2005 | 29.24 | 29.42 | 29.19 | 29.32 | 994,812 | +0.26(+0.91%) |
Jul 08, 2005 | 28.86 | 29.22 | 28.80 | 29.06 | 1,254,409 | +0.23(+0.78%) |
Jul 07, 2005 | 28.72 | 28.91 | 28.62 | 28.83 | 680,155 | +0.09(+0.30%) |
Jul 06, 2005 | 28.84 | 28.93 | 28.74 | 28.75 | 1,181,778 | -0.09(-0.31%) |
Jul 05, 2005 | 28.66 | 28.98 | 28.66 | 28.84 | 1,540,248 | +0.07(+0.24%) |