Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.33 | 27.97 | 27.32 | 27.97 | 389,146 | +0.59(+2.17%) |
Sep 29, 2005 | 27.24 | 27.94 | 27.07 | 27.37 | 312,709 | +0.14(+0.51%) |
Sep 28, 2005 | 27.13 | 27.24 | 26.76 | 27.24 | 154,730 | +0.10(+0.38%) |
Sep 27, 2005 | 26.89 | 27.29 | 26.65 | 27.13 | 115,526 | +0.12(+0.45%) |
Sep 26, 2005 | 27.63 | 27.74 | 26.93 | 27.01 | 129,792 | -0.51(-1.85%) |
Sep 23, 2005 | 27.52 | 27.71 | 27.16 | 27.52 | 111,234 | +0.00(+0.00%) |
Sep 22, 2005 | 27.12 | 27.60 | 26.90 | 27.52 | 109,842 | +0.54(+2.01%) |
Sep 21, 2005 | 27.24 | 27.54 | 26.95 | 26.98 | 145,103 | -0.47(-1.73%) |
Sep 20, 2005 | 27.20 | 27.67 | 27.20 | 27.45 | 287,539 | -0.05(-0.19%) |
Sep 19, 2005 | 28.05 | 28.15 | 27.47 | 27.50 | 81,657 | -0.63(-2.24%) |
Sep 16, 2005 | 28.48 | 28.48 | 27.98 | 28.13 | 307,953 | -0.23(-0.82%) |
Sep 15, 2005 | 28.10 | 28.43 | 28.02 | 28.36 | 109,494 | +0.26(+0.92%) |
Sep 14, 2005 | 28.65 | 28.81 | 28.03 | 28.11 | 159,138 | -0.54(-1.90%) |
Sep 13, 2005 | 28.54 | 28.76 | 28.08 | 28.65 | 212,841 | +0.17(+0.61%) |
Sep 12, 2005 | 28.41 | 28.48 | 28.32 | 28.48 | 124,109 | +0.00(+0.00%) |
Sep 09, 2005 | 28.44 | 28.64 | 28.38 | 28.48 | 162,850 | -0.02(-0.06%) |
Sep 08, 2005 | 28.62 | 28.62 | 28.24 | 28.49 | 132,576 | -0.13(-0.45%) |
Sep 07, 2005 | 28.57 | 28.63 | 28.22 | 28.62 | 136,868 | +0.01(+0.03%) |
Sep 06, 2005 | 28.58 | 28.71 | 28.31 | 28.61 | 246,942 | +0.03(+0.12%) |
Sep 02, 2005 | 29.05 | 29.05 | 28.47 | 28.58 | 77,713 | -0.30(-1.04%) |
Sep 01, 2005 | 28.77 | 28.97 | 28.55 | 28.88 | 225,484 | +0.11(+0.39%) |
Aug 31, 2005 | 27.53 | 28.80 | 27.42 | 28.77 | 296,238 | +1.28(+4.64%) |
Aug 30, 2005 | 27.46 | 27.80 | 27.46 | 27.49 | 242,535 | -0.09(-0.31%) |
Aug 29, 2005 | 27.16 | 27.58 | 27.07 | 27.58 | 155,774 | +0.42(+1.56%) |
Aug 26, 2005 | 27.24 | 27.24 | 26.90 | 27.16 | 146,611 | -0.09(-0.32%) |
Aug 25, 2005 | 27.15 | 27.50 | 27.15 | 27.24 | 125,965 | +0.18(+0.67%) |
Aug 24, 2005 | 26.75 | 27.67 | 26.75 | 27.06 | 268,517 | +0.29(+1.10%) |
Aug 23, 2005 | 26.82 | 27.03 | 26.73 | 26.77 | 190,919 | -0.04(-0.16%) |
Aug 22, 2005 | 26.57 | 26.86 | 26.48 | 26.81 | 155,658 | +0.30(+1.14%) |
Aug 19, 2005 | 26.57 | 26.61 | 26.34 | 26.51 | 141,275 | -0.06(-0.23%) |
Aug 18, 2005 | 26.71 | 26.71 | 26.47 | 26.57 | 173,173 | -0.22(-0.84%) |
Aug 17, 2005 | 26.68 | 26.92 | 26.39 | 26.80 | 216,089 | +0.06(+0.23%) |
Aug 16, 2005 | 27.16 | 27.25 | 26.65 | 26.73 | 351,797 | -0.47(-1.71%) |
Aug 15, 2005 | 27.24 | 27.63 | 27.03 | 27.20 | 407,705 | -0.06(-0.22%) |
Aug 12, 2005 | 27.42 | 27.46 | 26.86 | 27.26 | 499,917 | +0.66(+2.50%) |
Aug 11, 2005 | 26.42 | 26.77 | 26.12 | 26.60 | 1,364,159 | +0.43(+1.65%) |
Aug 10, 2005 | 25.95 | 26.72 | 25.65 | 26.17 | 185,120 | +0.16(+0.60%) |
Aug 09, 2005 | 26.06 | 26.30 | 25.76 | 26.01 | 73,421 | +0.03(+0.13%) |
Aug 08, 2005 | 26.12 | 26.27 | 25.66 | 25.98 | 144,175 | -0.07(-0.26%) |
Aug 05, 2005 | 26.56 | 26.56 | 25.96 | 26.05 | 172,013 | -0.68(-2.55%) |
Aug 04, 2005 | 27.01 | 27.01 | 26.52 | 26.73 | 111,698 | -0.41(-1.53%) |
Aug 03, 2005 | 27.39 | 27.39 | 27.00 | 27.14 | 109,262 | -0.30(-1.10%) |
Aug 02, 2005 | 27.53 | 27.65 | 27.30 | 27.44 | 285,335 | -0.02(-0.06%) |
Aug 01, 2005 | 27.23 | 27.72 | 27.16 | 27.46 | 165,169 | +0.30(+1.11%) |
Jul 29, 2005 | 26.90 | 27.25 | 26.77 | 27.16 | 232,096 | +0.28(+1.06%) |
Jul 28, 2005 | 25.67 | 27.04 | 25.67 | 26.87 | 347,970 | +1.25(+4.88%) |
Jul 27, 2005 | 25.54 | 25.78 | 24.27 | 25.62 | 457,348 | +0.14(+0.54%) |
Jul 26, 2005 | 25.14 | 25.80 | 24.96 | 25.48 | 159,602 | +0.32(+1.27%) |
Jul 25, 2005 | 25.56 | 25.56 | 25.01 | 25.17 | 123,181 | -0.40(-1.55%) |
Jul 22, 2005 | 25.24 | 25.56 | 24.94 | 25.56 | 143,363 | +0.39(+1.54%) |
Jul 21, 2005 | 25.88 | 25.88 | 25.13 | 25.17 | 158,326 | -0.69(-2.67%) |
Jul 20, 2005 | 25.56 | 25.95 | 25.35 | 25.86 | 86,064 | +0.22(+0.84%) |
Jul 19, 2005 | 24.85 | 25.73 | 24.80 | 25.65 | 174,449 | +0.88(+3.55%) |
Jul 18, 2005 | 25.05 | 25.05 | 24.66 | 24.77 | 110,306 | -0.35(-1.41%) |
Jul 15, 2005 | 24.83 | 25.12 | 24.68 | 25.12 | 76,205 | +0.21(+0.83%) |
Jul 14, 2005 | 24.94 | 25.05 | 24.66 | 24.92 | 152,874 | +0.13(+0.52%) |
Jul 13, 2005 | 24.81 | 25.00 | 24.61 | 24.79 | 146,263 | -0.02(-0.07%) |
Jul 12, 2005 | 25.30 | 25.42 | 24.77 | 24.80 | 258,541 | -0.57(-2.24%) |
Jul 11, 2005 | 24.81 | 25.56 | 24.80 | 25.37 | 526,246 | +0.61(+2.47%) |
Jul 08, 2005 | 24.71 | 24.96 | 24.49 | 24.76 | 154,150 | +0.07(+0.28%) |
Jul 07, 2005 | 24.36 | 24.74 | 24.36 | 24.69 | 138,028 | +0.08(+0.32%) |
Jul 06, 2005 | 24.75 | 24.75 | 24.52 | 24.61 | 135,824 | -0.13(-0.52%) |
Jul 05, 2005 | 24.66 | 24.74 | 24.53 | 24.74 | 168,997 | +0.02(+0.07%) |