Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.31 | 26.79 | 26.09 | 26.48 | 576,257 | +0.18(+0.68%) |
Sep 29, 2005 | 26.49 | 26.50 | 25.92 | 26.30 | 1,063,684 | -0.51(-1.89%) |
Sep 28, 2005 | 26.57 | 27.14 | 26.65 | 26.81 | 1,365,386 | +0.25(+0.92%) |
Sep 27, 2005 | 26.43 | 26.72 | 26.28 | 26.56 | 875,809 | +0.22(+0.82%) |
Sep 26, 2005 | 26.44 | 26.76 | 26.24 | 26.35 | 1,077,391 | +0.10(+0.37%) |
Sep 23, 2005 | 26.25 | 26.31 | 25.55 | 26.25 | 1,009,794 | +0.53(+2.05%) |
Sep 22, 2005 | 25.54 | 25.73 | 25.28 | 25.72 | 1,466,714 | +0.19(+0.73%) |
Sep 21, 2005 | 25.21 | 25.75 | 25.09 | 25.54 | 1,204,388 | +0.22(+0.88%) |
Sep 20, 2005 | 25.66 | 25.99 | 25.28 | 25.31 | 895,026 | -0.26(-1.02%) |
Sep 19, 2005 | 26.21 | 26.21 | 25.30 | 25.58 | 1,008,719 | -0.72(-2.74%) |
Sep 16, 2005 | 25.69 | 26.33 | 25.53 | 26.30 | 2,043,913 | +0.78(+3.06%) |
Sep 15, 2005 | 26.09 | 26.18 | 25.35 | 25.52 | 741,689 | -0.50(-1.92%) |
Sep 14, 2005 | 26.21 | 26.27 | 25.97 | 26.01 | 1,339,852 | -0.22(-0.85%) |
Sep 13, 2005 | 26.27 | 26.53 | 25.90 | 26.24 | 1,215,543 | +0.04(+0.17%) |
Sep 12, 2005 | 25.86 | 26.50 | 25.81 | 26.19 | 1,505,284 | +0.44(+1.70%) |
Sep 09, 2005 | 25.30 | 25.85 | 25.18 | 25.75 | 489,980 | +0.43(+1.70%) |
Sep 08, 2005 | 25.43 | 25.49 | 25.20 | 25.32 | 894,892 | -0.15(-0.58%) |
Sep 07, 2005 | 25.55 | 25.72 | 25.31 | 25.47 | 992,861 | -0.20(-0.78%) |
Sep 06, 2005 | 24.90 | 25.69 | 24.85 | 25.67 | 819,231 | +0.80(+3.23%) |
Sep 02, 2005 | 25.09 | 25.23 | 24.77 | 24.87 | 488,636 | -0.14(-0.57%) |
Sep 01, 2005 | 25.05 | 25.20 | 24.76 | 25.01 | 1,166,222 | -0.05(-0.21%) |
Aug 31, 2005 | 25.06 | 25.08 | 24.43 | 25.06 | 1,494,667 | +0.61(+2.50%) |
Aug 30, 2005 | 24.46 | 24.60 | 24.30 | 24.45 | 793,160 | +0.00(+0.00%) |
Aug 29, 2005 | 24.52 | 24.55 | 24.30 | 24.45 | 711,855 | -0.06(-0.24%) |
Aug 26, 2005 | 24.70 | 24.74 | 24.36 | 24.51 | 873,524 | -0.18(-0.72%) |
Aug 25, 2005 | 24.20 | 24.77 | 24.20 | 24.69 | 1,007,778 | +0.45(+1.87%) |
Aug 24, 2005 | 24.24 | 25.00 | 24.15 | 24.24 | 1,052,798 | +0.03(+0.12%) |
Aug 23, 2005 | 24.69 | 24.76 | 24.21 | 24.21 | 1,225,219 | -0.57(-2.31%) |
Aug 22, 2005 | 24.64 | 25.02 | 24.54 | 24.78 | 778,646 | +0.17(+0.70%) |
Aug 19, 2005 | 24.90 | 24.93 | 24.53 | 24.61 | 609,316 | +0.01(+0.06%) |
Aug 18, 2005 | 24.81 | 24.88 | 24.58 | 24.59 | 565,775 | -0.22(-0.90%) |
Aug 17, 2005 | 24.85 | 24.90 | 24.51 | 24.82 | 835,358 | +0.00(+0.00%) |
Aug 16, 2005 | 25.14 | 25.19 | 24.73 | 24.82 | 887,097 | -0.48(-1.88%) |
Aug 15, 2005 | 24.79 | 25.29 | 24.64 | 25.29 | 813,990 | +0.42(+1.71%) |
Aug 12, 2005 | 24.93 | 24.97 | 24.67 | 24.87 | 901,611 | -0.16(-0.62%) |
Aug 11, 2005 | 24.54 | 25.02 | 24.52 | 25.02 | 1,056,427 | +0.54(+2.19%) |
Aug 10, 2005 | 24.55 | 24.85 | 24.48 | 24.49 | 763,057 | +0.01(+0.03%) |
Aug 09, 2005 | 24.30 | 24.61 | 24.23 | 24.48 | 669,388 | +0.33(+1.36%) |
Aug 08, 2005 | 24.59 | 24.74 | 24.09 | 24.15 | 893,682 | -0.40(-1.64%) |
Aug 05, 2005 | 24.79 | 24.84 | 24.41 | 24.56 | 655,412 | -0.23(-0.93%) |
Aug 04, 2005 | 25.11 | 25.20 | 24.79 | 24.79 | 1,520,873 | -0.33(-1.30%) |
Aug 03, 2005 | 24.98 | 25.17 | 24.96 | 25.11 | 1,189,874 | +0.41(+1.66%) |
Aug 02, 2005 | 24.97 | 25.10 | 24.67 | 24.70 | 1,684,155 | -0.21(-0.84%) |
Aug 01, 2005 | 25.30 | 25.44 | 24.84 | 24.91 | 1,420,619 | -0.31(-1.21%) |
Jul 29, 2005 | 25.08 | 25.22 | 24.93 | 25.22 | 854,978 | -0.01(-0.03%) |
Jul 28, 2005 | 25.11 | 25.37 | 24.99 | 25.23 | 1,168,507 | +0.08(+0.33%) |
Jul 27, 2005 | 25.28 | 25.34 | 25.02 | 25.14 | 1,444,272 | -0.12(-0.47%) |
Jul 26, 2005 | 24.87 | 25.57 | 24.61 | 25.26 | 2,781,302 | +0.21(+0.83%) |
Jul 25, 2005 | 24.85 | 25.24 | 24.75 | 25.05 | 1,996,205 | -0.39(-1.52%) |
Jul 22, 2005 | 24.30 | 25.96 | 24.30 | 25.44 | 6,811,072 | +3.69(+16.97%) |
Jul 21, 2005 | 22.18 | 22.18 | 21.68 | 21.75 | 1,117,439 | -0.31(-1.42%) |
Jul 20, 2005 | 22.15 | 22.21 | 21.46 | 22.06 | 1,142,838 | -0.09(-0.40%) |
Jul 19, 2005 | 21.07 | 22.26 | 21.07 | 22.15 | 2,581,063 | +1.31(+6.28%) |
Jul 18, 2005 | 20.83 | 20.88 | 20.68 | 20.84 | 1,004,553 | -0.08(-0.39%) |
Jul 15, 2005 | 20.90 | 21.04 | 20.73 | 20.92 | 748,946 | +0.01(+0.07%) |
Jul 14, 2005 | 21.34 | 21.34 | 20.78 | 20.91 | 1,005,762 | -0.24(-1.13%) |
Jul 13, 2005 | 20.20 | 21.58 | 20.20 | 21.15 | 2,896,607 | +1.31(+6.60%) |
Jul 12, 2005 | 20.25 | 20.25 | 19.70 | 19.84 | 1,363,907 | +0.28(+1.45%) |
Jul 11, 2005 | 19.38 | 19.76 | 19.32 | 19.56 | 897,445 | +0.17(+0.88%) |
Jul 08, 2005 | 19.01 | 19.46 | 18.80 | 19.38 | 1,142,166 | +0.33(+1.72%) |
Jul 07, 2005 | 18.75 | 19.09 | 18.45 | 19.06 | 843,421 | +0.04(+0.20%) |
Jul 06, 2005 | 19.18 | 19.38 | 18.97 | 19.02 | 961,011 | -0.07(-0.39%) |
Jul 05, 2005 | 18.68 | 19.12 | 18.60 | 19.09 | 741,286 | +0.37(+1.99%) |