Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.57 | 26.81 | 26.54 | 26.73 | 83,634 | +0.18(+0.69%) |
Sep 29, 2005 | 25.86 | 26.59 | 25.78 | 26.55 | 120,787 | +0.69(+2.67%) |
Sep 28, 2005 | 26.04 | 26.04 | 25.37 | 25.86 | 156,303 | -0.17(-0.66%) |
Sep 27, 2005 | 26.21 | 26.21 | 25.94 | 26.03 | 161,377 | -0.16(-0.61%) |
Sep 26, 2005 | 25.78 | 26.25 | 25.78 | 26.19 | 89,690 | +0.48(+1.85%) |
Sep 23, 2005 | 25.71 | 25.94 | 25.66 | 25.71 | 55,483 | -0.12(-0.45%) |
Sep 22, 2005 | 25.48 | 25.83 | 25.07 | 25.83 | 130,280 | +0.19(+0.74%) |
Sep 21, 2005 | 25.99 | 25.99 | 25.61 | 25.64 | 85,107 | -0.34(-1.32%) |
Sep 20, 2005 | 26.09 | 26.43 | 25.98 | 25.98 | 109,330 | +0.01(+0.02%) |
Sep 19, 2005 | 26.53 | 26.53 | 25.97 | 25.97 | 58,429 | -0.76(-2.86%) |
Sep 16, 2005 | 26.72 | 26.74 | 26.50 | 26.74 | 258,106 | +0.13(+0.48%) |
Sep 15, 2005 | 26.36 | 26.61 | 26.36 | 26.61 | 53,519 | +0.21(+0.81%) |
Sep 14, 2005 | 26.46 | 26.55 | 26.25 | 26.39 | 112,767 | -0.06(-0.23%) |
Sep 13, 2005 | 27.07 | 27.07 | 26.45 | 26.46 | 120,296 | -0.61(-2.26%) |
Sep 12, 2005 | 26.82 | 27.11 | 26.69 | 27.07 | 71,032 | +0.24(+0.91%) |
Sep 09, 2005 | 26.71 | 26.83 | 26.67 | 26.82 | 57,120 | +0.09(+0.34%) |
Sep 08, 2005 | 26.77 | 26.93 | 26.61 | 26.73 | 105,239 | -0.15(-0.57%) |
Sep 07, 2005 | 26.73 | 26.88 | 26.67 | 26.88 | 75,942 | +0.10(+0.39%) |
Sep 06, 2005 | 26.21 | 26.80 | 26.21 | 26.78 | 138,791 | +0.65(+2.50%) |
Sep 02, 2005 | 26.30 | 26.36 | 26.03 | 26.13 | 128,643 | -0.23(-0.86%) |
Sep 01, 2005 | 26.30 | 26.83 | 26.22 | 26.35 | 144,519 | -0.01(-0.02%) |
Aug 31, 2005 | 25.71 | 26.42 | 25.67 | 26.36 | 91,163 | +0.65(+2.54%) |
Aug 30, 2005 | 25.60 | 25.78 | 25.57 | 25.70 | 75,124 | +0.04(+0.17%) |
Aug 29, 2005 | 25.83 | 25.91 | 25.60 | 25.66 | 94,600 | -0.27(-1.06%) |
Aug 26, 2005 | 26.14 | 26.14 | 25.84 | 25.94 | 118,987 | -0.18(-0.70%) |
Aug 25, 2005 | 26.04 | 26.27 | 26.03 | 26.12 | 81,507 | +0.13(+0.49%) |
Aug 24, 2005 | 25.81 | 26.35 | 25.81 | 25.99 | 94,273 | +0.12(+0.45%) |
Aug 23, 2005 | 25.72 | 25.88 | 25.72 | 25.88 | 169,070 | +0.09(+0.36%) |
Aug 22, 2005 | 25.57 | 25.78 | 25.54 | 25.78 | 91,327 | +0.26(+1.03%) |
Aug 19, 2005 | 25.69 | 25.75 | 25.52 | 25.52 | 138,464 | -0.23(-0.90%) |
Aug 18, 2005 | 25.61 | 25.81 | 25.57 | 25.75 | 84,944 | +0.02(+0.09%) |
Aug 17, 2005 | 25.64 | 25.97 | 25.62 | 25.73 | 89,363 | +0.10(+0.38%) |
Aug 16, 2005 | 25.71 | 25.95 | 25.63 | 25.63 | 97,219 | -0.01(-0.02%) |
Aug 15, 2005 | 25.42 | 26.03 | 25.36 | 25.64 | 182,981 | +0.24(+0.94%) |
Aug 12, 2005 | 25.66 | 25.84 | 24.97 | 25.40 | 411,136 | +0.32(+1.27%) |
Aug 11, 2005 | 24.62 | 25.33 | 24.62 | 25.08 | 130,280 | +0.54(+2.22%) |
Aug 10, 2005 | 24.76 | 25.05 | 24.52 | 24.54 | 137,154 | -0.16(-0.64%) |
Aug 09, 2005 | 24.67 | 25.04 | 24.67 | 24.70 | 148,120 | +0.04(+0.17%) |
Aug 08, 2005 | 25.51 | 25.51 | 24.34 | 24.65 | 243,375 | -0.89(-3.47%) |
Aug 05, 2005 | 26.14 | 26.14 | 25.36 | 25.54 | 196,075 | -0.67(-2.56%) |
Aug 04, 2005 | 26.73 | 26.73 | 26.21 | 26.21 | 227,990 | -0.52(-1.94%) |
Aug 03, 2005 | 26.73 | 26.76 | 26.52 | 26.73 | 94,600 | -0.06(-0.23%) |
Aug 02, 2005 | 26.46 | 26.79 | 26.36 | 26.79 | 91,654 | +0.31(+1.18%) |
Aug 01, 2005 | 26.52 | 26.60 | 26.28 | 26.48 | 153,357 | -0.04(-0.14%) |
Jul 29, 2005 | 26.36 | 26.52 | 26.33 | 26.52 | 159,740 | +0.09(+0.35%) |
Jul 28, 2005 | 25.63 | 26.43 | 25.63 | 26.43 | 232,410 | +0.72(+2.80%) |
Jul 27, 2005 | 25.88 | 25.88 | 25.05 | 25.70 | 604,102 | -0.14(-0.54%) |
Jul 26, 2005 | 26.40 | 26.43 | 25.75 | 25.84 | 198,530 | -0.56(-2.11%) |
Jul 25, 2005 | 26.70 | 26.71 | 26.09 | 26.40 | 82,325 | -0.30(-1.12%) |
Jul 22, 2005 | 26.52 | 26.70 | 26.20 | 26.70 | 86,908 | +0.18(+0.69%) |
Jul 21, 2005 | 26.77 | 26.79 | 26.28 | 26.52 | 140,428 | -0.31(-1.14%) |
Jul 20, 2005 | 26.50 | 26.84 | 26.34 | 26.82 | 81,016 | +0.33(+1.25%) |
Jul 19, 2005 | 26.18 | 26.55 | 26.16 | 26.49 | 81,998 | +0.31(+1.19%) |
Jul 18, 2005 | 26.27 | 26.33 | 26.05 | 26.18 | 109,330 | -0.21(-0.81%) |
Jul 15, 2005 | 26.30 | 26.39 | 25.98 | 26.39 | 256,469 | +0.03(+0.12%) |
Jul 14, 2005 | 27.32 | 27.32 | 26.32 | 26.36 | 507,701 | -0.96(-3.51%) |
Jul 13, 2005 | 27.81 | 27.81 | 27.30 | 27.32 | 66,613 | -0.48(-1.74%) |
Jul 12, 2005 | 27.92 | 27.95 | 27.56 | 27.81 | 84,453 | -0.05(-0.18%) |
Jul 11, 2005 | 27.37 | 27.86 | 27.22 | 27.86 | 126,025 | +0.55(+2.01%) |
Jul 08, 2005 | 26.58 | 27.34 | 26.57 | 27.31 | 138,136 | +0.65(+2.43%) |
Jul 07, 2005 | 26.39 | 26.72 | 26.24 | 26.66 | 86,744 | +0.12(+0.44%) |
Jul 06, 2005 | 26.85 | 26.97 | 26.43 | 26.54 | 172,998 | -0.42(-1.54%) |
Jul 05, 2005 | 26.01 | 26.96 | 26.01 | 26.96 | 153,030 | +0.89(+3.40%) |