Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.94 | 24.08 | 23.35 | 23.73 | 85,363 | -0.27(-1.12%) |
Sep 29, 2005 | 23.83 | 24.05 | 23.76 | 24.00 | 31,240 | +0.17(+0.70%) |
Sep 28, 2005 | 24.01 | 24.08 | 23.81 | 23.84 | 12,742 | -0.12(-0.52%) |
Sep 27, 2005 | 23.94 | 24.04 | 23.91 | 23.96 | 5,069 | -0.01(-0.06%) |
Sep 26, 2005 | 24.02 | 24.08 | 23.91 | 23.97 | 8,358 | -0.04(-0.18%) |
Sep 23, 2005 | 24.02 | 24.03 | 23.83 | 24.02 | 10,276 | +0.02(+0.09%) |
Sep 22, 2005 | 24.38 | 24.38 | 24.00 | 24.00 | 10,002 | -0.45(-1.85%) |
Sep 21, 2005 | 24.81 | 24.81 | 24.38 | 24.45 | 21,923 | -0.30(-1.21%) |
Sep 20, 2005 | 24.96 | 25.00 | 24.65 | 24.75 | 10,139 | -0.28(-1.11%) |
Sep 19, 2005 | 25.07 | 25.11 | 24.75 | 25.03 | 41,106 | -0.28(-1.10%) |
Sep 16, 2005 | 24.96 | 25.32 | 24.96 | 25.30 | 46,449 | +0.42(+1.70%) |
Sep 15, 2005 | 24.74 | 25.03 | 24.74 | 24.88 | 14,798 | +0.05(+0.21%) |
Sep 14, 2005 | 24.99 | 25.02 | 24.59 | 24.83 | 71,798 | -0.23(-0.93%) |
Sep 13, 2005 | 25.69 | 25.69 | 24.96 | 25.06 | 24,937 | -0.79(-3.05%) |
Sep 12, 2005 | 24.92 | 26.18 | 24.92 | 25.85 | 80,705 | -0.72(-2.72%) |
Sep 09, 2005 | 26.42 | 26.66 | 26.42 | 26.57 | 16,168 | +0.15(+0.58%) |
Sep 08, 2005 | 26.42 | 26.57 | 26.36 | 26.42 | 15,894 | -0.20(-0.74%) |
Sep 07, 2005 | 26.74 | 26.75 | 26.35 | 26.62 | 14,661 | -0.09(-0.35%) |
Sep 06, 2005 | 26.43 | 26.82 | 26.43 | 26.71 | 7,810 | +0.18(+0.66%) |
Sep 02, 2005 | 26.59 | 26.60 | 26.38 | 26.54 | 18,634 | +0.01(+0.03%) |
Sep 01, 2005 | 26.42 | 27.00 | 26.38 | 26.53 | 26,993 | +0.18(+0.69%) |
Aug 31, 2005 | 25.80 | 26.42 | 25.80 | 26.35 | 10,276 | +0.60(+2.32%) |
Aug 30, 2005 | 25.85 | 25.85 | 25.63 | 25.75 | 23,841 | -0.12(-0.45%) |
Aug 29, 2005 | 25.92 | 25.95 | 25.76 | 25.86 | 8,495 | -0.12(-0.48%) |
Aug 26, 2005 | 26.49 | 26.52 | 25.99 | 25.99 | 8,221 | -0.43(-1.63%) |
Aug 25, 2005 | 26.55 | 26.62 | 26.42 | 26.42 | 14,935 | -0.04(-0.14%) |
Aug 24, 2005 | 26.41 | 26.59 | 26.41 | 26.46 | 16,031 | +0.01(+0.03%) |
Aug 23, 2005 | 26.38 | 26.56 | 26.38 | 26.45 | 16,442 | +0.03(+0.11%) |
Aug 22, 2005 | 26.53 | 26.71 | 26.38 | 26.42 | 27,404 | -0.24(-0.90%) |
Aug 19, 2005 | 26.78 | 26.89 | 26.62 | 26.66 | 16,853 | -0.12(-0.44%) |
Aug 18, 2005 | 26.49 | 26.78 | 26.49 | 26.78 | 14,661 | +0.26(+0.96%) |
Aug 17, 2005 | 26.20 | 26.68 | 26.20 | 26.52 | 21,923 | +0.27(+1.03%) |
Aug 16, 2005 | 26.20 | 26.27 | 26.13 | 26.25 | 21,923 | +0.01(+0.06%) |
Aug 15, 2005 | 25.62 | 26.27 | 25.62 | 26.24 | 29,185 | +0.44(+1.70%) |
Aug 12, 2005 | 25.91 | 25.91 | 25.61 | 25.80 | 21,923 | -0.18(-0.70%) |
Aug 11, 2005 | 25.89 | 26.23 | 25.84 | 25.98 | 69,880 | +0.12(+0.45%) |
Aug 10, 2005 | 26.49 | 26.50 | 25.65 | 25.86 | 36,447 | -0.65(-2.45%) |
Aug 09, 2005 | 26.47 | 26.54 | 26.46 | 26.51 | 36,310 | +0.04(+0.17%) |
Aug 08, 2005 | 26.59 | 26.70 | 26.40 | 26.47 | 14,935 | -0.23(-0.87%) |
Aug 05, 2005 | 26.71 | 26.73 | 26.53 | 26.70 | 38,639 | +0.01(+0.05%) |
Aug 04, 2005 | 27.00 | 27.00 | 26.66 | 26.69 | 22,745 | -0.25(-0.92%) |
Aug 03, 2005 | 27.14 | 27.15 | 26.93 | 26.94 | 17,538 | -0.20(-0.75%) |
Aug 02, 2005 | 27.40 | 27.40 | 27.04 | 27.14 | 37,132 | +0.21(+0.79%) |
Aug 01, 2005 | 27.40 | 27.43 | 26.93 | 26.93 | 29,596 | -0.61(-2.23%) |
Jul 29, 2005 | 27.35 | 27.54 | 27.35 | 27.54 | 15,894 | +0.19(+0.69%) |
Jul 28, 2005 | 26.75 | 27.35 | 26.75 | 27.35 | 61,933 | +0.64(+2.40%) |
Jul 27, 2005 | 26.16 | 26.75 | 26.09 | 26.71 | 48,368 | +0.58(+2.23%) |
Jul 26, 2005 | 26.42 | 26.42 | 25.97 | 26.13 | 47,546 | -0.29(-1.10%) |
Jul 25, 2005 | 26.82 | 27.00 | 26.31 | 26.42 | 36,310 | -0.58(-2.14%) |
Jul 22, 2005 | 26.42 | 27.00 | 26.37 | 27.00 | 23,567 | +0.55(+2.07%) |
Jul 21, 2005 | 26.38 | 26.46 | 26.24 | 26.45 | 33,981 | +0.07(+0.28%) |
Jul 20, 2005 | 26.27 | 26.45 | 26.16 | 26.38 | 39,735 | -0.01(-0.03%) |
Jul 19, 2005 | 26.24 | 26.41 | 26.15 | 26.38 | 29,870 | +0.33(+1.26%) |
Jul 18, 2005 | 25.89 | 26.08 | 25.87 | 26.05 | 19,182 | +0.02(+0.08%) |
Jul 15, 2005 | 26.02 | 26.06 | 25.81 | 26.03 | 16,716 | -0.06(-0.22%) |
Jul 14, 2005 | 25.98 | 26.09 | 25.86 | 26.09 | 13,153 | +0.11(+0.42%) |
Jul 13, 2005 | 25.76 | 25.98 | 25.59 | 25.98 | 37,954 | +0.24(+0.94%) |
Jul 12, 2005 | 25.76 | 25.86 | 25.69 | 25.74 | 36,036 | -0.02(-0.09%) |
Jul 11, 2005 | 25.14 | 25.76 | 25.14 | 25.76 | 80,705 | +0.53(+2.11%) |
Jul 08, 2005 | 24.87 | 25.23 | 24.86 | 25.23 | 19,593 | +0.36(+1.44%) |
Jul 07, 2005 | 24.56 | 24.87 | 24.52 | 24.87 | 20,827 | +0.25(+1.01%) |
Jul 06, 2005 | 24.45 | 24.74 | 24.39 | 24.62 | 17,401 | +0.18(+0.72%) |
Jul 05, 2005 | 24.18 | 24.45 | 24.09 | 24.45 | 44,120 | +0.21(+0.87%) |