Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.87 | 24.17 | 23.62 | 24.15 | 59,046 | +0.22(+0.91%) |
Sep 29, 2005 | 23.41 | 23.93 | 23.32 | 23.93 | 54,295 | +0.50(+2.15%) |
Sep 28, 2005 | 23.86 | 24.12 | 23.32 | 23.43 | 146,621 | -0.58(-2.42%) |
Sep 27, 2005 | 23.83 | 24.12 | 23.62 | 24.01 | 68,785 | +0.31(+1.30%) |
Sep 26, 2005 | 24.12 | 24.12 | 23.52 | 23.70 | 118,518 | -0.34(-1.42%) |
Sep 23, 2005 | 24.04 | 24.28 | 22.91 | 24.04 | 130,822 | +1.14(+4.98%) |
Sep 22, 2005 | 22.90 | 23.11 | 22.32 | 22.90 | 173,287 | -0.14(-0.61%) |
Sep 21, 2005 | 22.99 | 23.12 | 22.88 | 23.04 | 118,245 | -0.06(-0.27%) |
Sep 20, 2005 | 23.98 | 23.98 | 22.90 | 23.11 | 125,591 | -0.79(-3.31%) |
Sep 19, 2005 | 23.90 | 23.97 | 23.76 | 23.90 | 31,014 | -0.13(-0.55%) |
Sep 16, 2005 | 23.97 | 24.12 | 23.78 | 24.03 | 74,211 | +0.20(+0.85%) |
Sep 15, 2005 | 24.12 | 24.12 | 23.77 | 23.83 | 51,166 | -0.30(-1.25%) |
Sep 14, 2005 | 23.93 | 24.13 | 23.77 | 24.13 | 235,583 | +0.20(+0.85%) |
Sep 13, 2005 | 24.01 | 24.01 | 23.77 | 23.92 | 84,399 | -0.08(-0.32%) |
Sep 12, 2005 | 24.12 | 24.29 | 23.80 | 24.00 | 115,308 | -0.15(-0.61%) |
Sep 09, 2005 | 23.97 | 24.21 | 23.69 | 24.15 | 115,649 | +0.06(+0.23%) |
Sep 08, 2005 | 24.15 | 24.29 | 23.83 | 24.09 | 73,761 | -0.01(-0.06%) |
Sep 07, 2005 | 24.26 | 24.55 | 23.87 | 24.11 | 114,780 | -0.17(-0.69%) |
Sep 06, 2005 | 23.65 | 24.27 | 23.57 | 24.27 | 360,315 | +0.74(+3.15%) |
Sep 02, 2005 | 23.46 | 23.77 | 23.30 | 23.53 | 102,801 | +0.11(+0.48%) |
Sep 01, 2005 | 23.13 | 23.52 | 23.04 | 23.42 | 132,098 | +0.29(+1.27%) |
Aug 31, 2005 | 22.89 | 23.47 | 22.34 | 23.13 | 167,876 | +0.18(+0.79%) |
Aug 30, 2005 | 23.18 | 23.22 | 22.81 | 22.94 | 158,278 | -0.29(-1.26%) |
Aug 29, 2005 | 22.64 | 23.42 | 22.63 | 23.24 | 144,356 | +0.46(+2.03%) |
Aug 26, 2005 | 22.95 | 23.21 | 22.66 | 22.78 | 72,005 | -0.24(-1.06%) |
Aug 25, 2005 | 23.21 | 23.47 | 22.61 | 23.02 | 119,720 | -0.16(-0.69%) |
Aug 24, 2005 | 22.63 | 23.53 | 22.23 | 23.18 | 206,934 | +0.53(+2.35%) |
Aug 23, 2005 | 22.34 | 23.42 | 21.43 | 22.65 | 596,938 | -0.99(-4.17%) |
Aug 22, 2005 | 23.66 | 23.77 | 23.29 | 23.64 | 127,698 | -0.15(-0.62%) |
Aug 19, 2005 | 23.70 | 23.88 | 23.62 | 23.78 | 113,905 | +0.15(+0.62%) |
Aug 18, 2005 | 23.72 | 23.83 | 23.51 | 23.64 | 139,994 | -0.35(-1.46%) |
Aug 17, 2005 | 24.64 | 24.88 | 23.39 | 23.99 | 476,096 | -0.92(-3.68%) |
Aug 16, 2005 | 25.34 | 25.52 | 24.72 | 24.90 | 138,332 | -0.54(-2.12%) |
Aug 15, 2005 | 25.50 | 26.10 | 25.07 | 25.44 | 140,881 | -0.18(-0.71%) |
Aug 12, 2005 | 25.31 | 25.71 | 25.31 | 25.62 | 57,504 | +0.10(+0.41%) |
Aug 11, 2005 | 25.62 | 25.92 | 25.28 | 25.52 | 145,173 | -0.17(-0.65%) |
Aug 10, 2005 | 26.78 | 26.83 | 25.61 | 25.69 | 142,574 | -0.92(-3.44%) |
Aug 09, 2005 | 27.22 | 27.31 | 26.31 | 26.60 | 115,197 | -0.27(-1.01%) |
Aug 08, 2005 | 26.27 | 27.17 | 25.97 | 26.87 | 149,799 | +0.85(+3.28%) |
Aug 05, 2005 | 26.53 | 26.62 | 25.84 | 26.02 | 141,343 | -0.57(-2.16%) |
Aug 04, 2005 | 27.58 | 27.66 | 26.46 | 26.59 | 96,640 | -1.25(-4.49%) |
Aug 03, 2005 | 27.96 | 27.96 | 27.62 | 27.85 | 120,350 | -0.09(-0.33%) |
Aug 02, 2005 | 27.80 | 27.96 | 27.46 | 27.94 | 201,290 | +0.21(+0.76%) |
Aug 01, 2005 | 26.63 | 27.95 | 26.48 | 27.73 | 364,060 | +1.16(+4.37%) |
Jul 29, 2005 | 26.76 | 27.22 | 25.45 | 26.57 | 280,768 | -0.19(-0.71%) |
Jul 28, 2005 | 26.97 | 26.99 | 26.54 | 26.76 | 182,340 | -0.06(-0.21%) |
Jul 27, 2005 | 26.66 | 26.97 | 26.60 | 26.81 | 99,258 | +0.18(+0.68%) |
Jul 26, 2005 | 27.27 | 27.27 | 26.53 | 26.63 | 174,163 | -0.74(-2.71%) |
Jul 25, 2005 | 28.49 | 28.49 | 26.75 | 27.37 | 195,679 | -1.12(-3.93%) |
Jul 22, 2005 | 27.31 | 28.61 | 27.16 | 28.49 | 165,196 | +1.38(+5.11%) |
Jul 21, 2005 | 27.61 | 27.92 | 26.94 | 27.10 | 91,235 | -0.36(-1.32%) |
Jul 20, 2005 | 27.30 | 27.47 | 26.36 | 27.47 | 144,065 | +0.19(+0.69%) |
Jul 19, 2005 | 27.27 | 27.54 | 26.85 | 27.28 | 95,227 | +0.19(+0.70%) |
Jul 18, 2005 | 28.27 | 28.31 | 26.81 | 27.09 | 200,432 | -0.71(-2.56%) |
Jul 15, 2005 | 27.66 | 28.03 | 27.66 | 27.80 | 83,881 | +0.04(+0.13%) |
Jul 14, 2005 | 28.14 | 28.53 | 27.44 | 27.77 | 80,501 | -0.18(-0.65%) |
Jul 13, 2005 | 27.98 | 28.14 | 27.52 | 27.95 | 124,826 | -0.03(-0.10%) |
Jul 12, 2005 | 27.28 | 28.25 | 26.71 | 27.98 | 176,682 | +0.67(+2.46%) |
Jul 11, 2005 | 26.91 | 28.05 | 26.78 | 27.31 | 138,632 | +0.26(+0.96%) |
Jul 08, 2005 | 27.93 | 27.93 | 26.73 | 27.05 | 165,964 | -0.65(-2.35%) |
Jul 07, 2005 | 28.52 | 28.52 | 27.61 | 27.70 | 122,974 | -0.76(-2.65%) |
Jul 06, 2005 | 27.78 | 28.73 | 27.48 | 28.45 | 168,086 | +0.71(+2.54%) |
Jul 05, 2005 | 26.92 | 27.75 | 26.59 | 27.75 | 91,115 | +0.86(+3.20%) |