Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.57 | 27.06 | 26.55 | 26.92 | 240,175 | +0.35(+1.31%) |
Sep 29, 2005 | 26.17 | 26.67 | 25.87 | 26.57 | 188,667 | +0.34(+1.30%) |
Sep 28, 2005 | 26.40 | 26.50 | 26.14 | 26.23 | 269,273 | -0.14(-0.55%) |
Sep 27, 2005 | 26.72 | 26.72 | 26.14 | 26.38 | 391,413 | -0.30(-1.12%) |
Sep 26, 2005 | 26.98 | 27.59 | 26.56 | 26.68 | 1,057,497 | +1.32(+5.21%) |
Sep 23, 2005 | 25.36 | 25.57 | 25.17 | 25.36 | 349,761 | -0.19(-0.73%) |
Sep 22, 2005 | 24.84 | 25.65 | 24.72 | 25.54 | 438,815 | +0.69(+2.78%) |
Sep 21, 2005 | 25.57 | 25.61 | 24.84 | 24.85 | 339,084 | -0.72(-2.80%) |
Sep 20, 2005 | 26.03 | 26.15 | 25.57 | 25.57 | 243,812 | -0.46(-1.77%) |
Sep 19, 2005 | 26.23 | 26.23 | 25.76 | 26.03 | 266,339 | -0.23(-0.88%) |
Sep 16, 2005 | 26.45 | 26.69 | 26.26 | 26.26 | 661,390 | -0.15(-0.58%) |
Sep 15, 2005 | 26.40 | 26.63 | 26.26 | 26.41 | 229,263 | +0.08(+0.29%) |
Sep 14, 2005 | 26.57 | 26.65 | 26.28 | 26.34 | 224,335 | -0.20(-0.77%) |
Sep 13, 2005 | 26.80 | 26.86 | 26.46 | 26.54 | 387,424 | -0.46(-1.70%) |
Sep 12, 2005 | 27.06 | 27.16 | 26.85 | 27.00 | 276,547 | -0.14(-0.53%) |
Sep 09, 2005 | 27.24 | 27.28 | 27.07 | 27.15 | 270,915 | -0.06(-0.22%) |
Sep 08, 2005 | 27.40 | 27.59 | 26.98 | 27.21 | 435,647 | -0.33(-1.21%) |
Sep 07, 2005 | 27.78 | 27.78 | 27.02 | 27.54 | 515,666 | -0.26(-0.95%) |
Sep 06, 2005 | 27.73 | 27.88 | 27.66 | 27.80 | 264,462 | +0.15(+0.56%) |
Sep 02, 2005 | 28.21 | 28.26 | 27.61 | 27.65 | 175,174 | -0.56(-1.99%) |
Sep 01, 2005 | 28.52 | 28.71 | 28.15 | 28.21 | 252,260 | -0.30(-1.05%) |
Aug 31, 2005 | 28.01 | 28.51 | 27.78 | 28.51 | 342,487 | +0.47(+1.67%) |
Aug 30, 2005 | 28.01 | 28.10 | 27.82 | 28.04 | 200,634 | -0.01(-0.03%) |
Aug 29, 2005 | 27.66 | 28.05 | 27.56 | 28.05 | 175,995 | +0.31(+1.11%) |
Aug 26, 2005 | 28.00 | 28.00 | 27.42 | 27.74 | 144,785 | -0.26(-0.91%) |
Aug 25, 2005 | 28.08 | 28.24 | 27.92 | 28.00 | 167,078 | -0.04(-0.15%) |
Aug 24, 2005 | 28.15 | 28.44 | 27.79 | 28.04 | 176,112 | -0.11(-0.39%) |
Aug 23, 2005 | 28.42 | 28.64 | 27.88 | 28.15 | 171,536 | -0.19(-0.66%) |
Aug 22, 2005 | 28.10 | 28.44 | 27.99 | 28.34 | 220,111 | +0.32(+1.16%) |
Aug 19, 2005 | 28.25 | 28.25 | 27.83 | 28.01 | 160,038 | -0.20(-0.70%) |
Aug 18, 2005 | 28.47 | 28.47 | 28.02 | 28.21 | 233,135 | -0.31(-1.08%) |
Aug 17, 2005 | 28.47 | 28.77 | 28.30 | 28.52 | 234,895 | +0.01(+0.03%) |
Aug 16, 2005 | 29.15 | 29.15 | 28.51 | 28.51 | 209,551 | -0.71(-2.42%) |
Aug 15, 2005 | 29.15 | 29.34 | 28.82 | 29.22 | 300,130 | +0.15(+0.53%) |
Aug 12, 2005 | 29.35 | 29.40 | 28.68 | 29.06 | 381,440 | -0.25(-0.84%) |
Aug 11, 2005 | 28.81 | 29.52 | 28.81 | 29.31 | 610,704 | +0.57(+1.99%) |
Aug 10, 2005 | 28.49 | 28.85 | 28.47 | 28.74 | 480,819 | +0.26(+0.90%) |
Aug 09, 2005 | 27.70 | 28.55 | 27.40 | 28.48 | 768,161 | +1.83(+6.88%) |
Aug 08, 2005 | 26.68 | 26.95 | 26.61 | 26.65 | 224,922 | +0.06(+0.22%) |
Aug 05, 2005 | 26.82 | 26.96 | 26.46 | 26.59 | 182,565 | -0.32(-1.17%) |
Aug 04, 2005 | 27.23 | 27.23 | 26.89 | 26.91 | 240,879 | -0.37(-1.34%) |
Aug 03, 2005 | 27.30 | 27.40 | 26.93 | 27.27 | 209,903 | -0.08(-0.28%) |
Aug 02, 2005 | 27.10 | 27.35 | 27.04 | 27.35 | 232,900 | +0.28(+1.04%) |
Aug 01, 2005 | 27.06 | 27.44 | 26.90 | 27.07 | 318,434 | +0.03(+0.13%) |
Jul 29, 2005 | 27.64 | 27.64 | 26.92 | 27.03 | 376,043 | -0.61(-2.22%) |
Jul 28, 2005 | 27.53 | 27.74 | 27.02 | 27.65 | 241,465 | +0.08(+0.28%) |
Jul 27, 2005 | 27.74 | 27.80 | 27.32 | 27.57 | 142,086 | -0.11(-0.40%) |
Jul 26, 2005 | 27.87 | 27.99 | 27.50 | 27.68 | 210,490 | -0.12(-0.43%) |
Jul 25, 2005 | 27.94 | 28.21 | 27.67 | 27.80 | 237,007 | -0.14(-0.52%) |
Jul 22, 2005 | 26.63 | 27.96 | 26.63 | 27.95 | 342,369 | +1.40(+5.26%) |
Jul 21, 2005 | 27.16 | 27.16 | 26.47 | 26.55 | 593,221 | -0.60(-2.20%) |
Jul 20, 2005 | 27.15 | 27.33 | 26.98 | 27.15 | 348,705 | -0.14(-0.50%) |
Jul 19, 2005 | 27.15 | 27.44 | 27.10 | 27.28 | 179,163 | +0.26(+0.95%) |
Jul 18, 2005 | 27.07 | 27.26 | 26.76 | 27.03 | 346,593 | -0.09(-0.35%) |
Jul 15, 2005 | 27.32 | 27.40 | 26.92 | 27.12 | 402,090 | -0.32(-1.15%) |
Jul 14, 2005 | 27.91 | 28.08 | 27.42 | 27.44 | 335,329 | -0.35(-1.26%) |
Jul 13, 2005 | 28.26 | 28.30 | 27.78 | 27.78 | 386,955 | -0.49(-1.72%) |
Jul 12, 2005 | 28.47 | 28.50 | 28.07 | 28.27 | 254,606 | -0.24(-0.84%) |
Jul 11, 2005 | 28.34 | 28.62 | 28.34 | 28.51 | 234,425 | +0.20(+0.72%) |
Jul 08, 2005 | 27.64 | 28.44 | 27.53 | 28.30 | 157,691 | +0.68(+2.47%) |
Jul 07, 2005 | 27.78 | 27.85 | 27.51 | 27.62 | 278,659 | -0.36(-1.28%) |
Jul 06, 2005 | 28.51 | 28.59 | 27.96 | 27.98 | 243,812 | -0.54(-1.88%) |
Jul 05, 2005 | 28.47 | 28.56 | 28.29 | 28.52 | 245,806 | +0.00(+0.00%) |