Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.30 | 25.37 | 25.18 | 25.33 | 166,512 | +0.03(+0.14%) |
Sep 29, 2005 | 25.00 | 25.30 | 24.88 | 25.29 | 1,542,191 | +0.31(+1.25%) |
Sep 28, 2005 | 25.08 | 25.10 | 24.88 | 24.98 | 411,465 | -0.06(-0.23%) |
Sep 27, 2005 | 25.04 | 25.14 | 24.86 | 25.04 | 261,924 | +0.01(+0.05%) |
Sep 26, 2005 | 24.99 | 25.09 | 24.83 | 25.03 | 405,043 | +0.20(+0.82%) |
Sep 23, 2005 | 24.83 | 24.87 | 24.48 | 24.83 | 147,705 | +0.24(+0.97%) |
Sep 22, 2005 | 24.54 | 24.66 | 24.36 | 24.59 | 333,942 | +0.04(+0.18%) |
Sep 21, 2005 | 24.80 | 24.82 | 24.54 | 24.54 | 598,161 | -0.32(-1.30%) |
Sep 20, 2005 | 25.24 | 25.30 | 24.83 | 24.87 | 688,527 | -0.38(-1.49%) |
Sep 19, 2005 | 25.28 | 25.33 | 25.14 | 25.24 | 194,952 | -0.07(-0.29%) |
Sep 16, 2005 | 25.17 | 25.32 | 25.15 | 25.32 | 92,201 | +0.24(+0.97%) |
Sep 15, 2005 | 25.12 | 25.16 | 24.98 | 25.07 | 120,641 | +0.03(+0.12%) |
Sep 14, 2005 | 25.31 | 25.31 | 25.03 | 25.04 | 121,100 | -0.22(-0.86%) |
Sep 13, 2005 | 25.36 | 25.42 | 25.24 | 25.26 | 387,153 | -0.20(-0.80%) |
Sep 12, 2005 | 25.42 | 25.56 | 25.35 | 25.47 | 295,869 | +0.06(+0.23%) |
Sep 09, 2005 | 25.29 | 25.43 | 25.21 | 25.41 | 133,026 | +0.20(+0.80%) |
Sep 08, 2005 | 25.26 | 25.28 | 25.09 | 25.21 | 591,739 | -0.15(-0.58%) |
Sep 07, 2005 | 25.24 | 25.36 | 25.14 | 25.35 | 208,714 | +0.15(+0.59%) |
Sep 06, 2005 | 24.94 | 25.23 | 24.94 | 25.21 | 300,456 | +0.36(+1.43%) |
Sep 02, 2005 | 25.11 | 25.11 | 24.78 | 24.85 | 203,668 | -0.22(-0.88%) |
Sep 01, 2005 | 24.98 | 25.14 | 24.90 | 25.07 | 2,248,150 | +0.10(+0.39%) |
Aug 31, 2005 | 24.44 | 24.97 | 24.44 | 24.97 | 288,530 | +0.56(+2.30%) |
Aug 30, 2005 | 24.43 | 24.49 | 24.30 | 24.41 | 217,429 | -0.07(-0.28%) |
Aug 29, 2005 | 24.16 | 24.48 | 24.12 | 24.48 | 225,227 | +0.24(+1.01%) |
Aug 26, 2005 | 24.53 | 24.53 | 24.17 | 24.23 | 189,448 | -0.27(-1.11%) |
Aug 25, 2005 | 24.46 | 24.59 | 24.44 | 24.51 | 98,164 | +0.06(+0.24%) |
Aug 24, 2005 | 24.50 | 24.78 | 24.44 | 24.45 | 162,842 | -0.12(-0.48%) |
Aug 23, 2005 | 24.55 | 24.60 | 24.34 | 24.56 | 241,282 | +0.02(+0.07%) |
Aug 22, 2005 | 24.54 | 24.60 | 24.43 | 24.55 | 796,783 | +0.06(+0.23%) |
Aug 19, 2005 | 24.43 | 24.54 | 24.42 | 24.49 | 178,439 | +0.07(+0.30%) |
Aug 18, 2005 | 24.30 | 24.48 | 24.25 | 24.42 | 465,593 | -0.06(-0.24%) |
Aug 17, 2005 | 24.54 | 24.65 | 24.45 | 24.48 | 256,879 | -0.10(-0.39%) |
Aug 16, 2005 | 24.85 | 24.85 | 24.56 | 24.57 | 327,979 | -0.45(-1.79%) |
Aug 15, 2005 | 24.96 | 25.05 | 24.75 | 25.02 | 158,255 | +0.14(+0.56%) |
Aug 12, 2005 | 24.98 | 24.98 | 24.72 | 24.88 | 179,815 | -0.14(-0.58%) |
Aug 11, 2005 | 24.84 | 25.10 | 24.84 | 25.02 | 184,402 | +0.10(+0.42%) |
Aug 10, 2005 | 24.95 | 25.09 | 24.75 | 24.92 | 215,594 | +0.12(+0.48%) |
Aug 09, 2005 | 24.82 | 24.82 | 24.64 | 24.80 | 290,365 | +0.08(+0.33%) |
Aug 08, 2005 | 24.91 | 24.98 | 24.67 | 24.72 | 222,475 | -0.11(-0.46%) |
Aug 05, 2005 | 25.15 | 25.15 | 24.72 | 24.83 | 470,180 | -0.35(-1.40%) |
Aug 04, 2005 | 25.42 | 25.42 | 25.12 | 25.18 | 335,777 | -0.26(-1.00%) |
Aug 03, 2005 | 25.49 | 25.55 | 25.38 | 25.44 | 229,814 | -0.10(-0.38%) |
Aug 02, 2005 | 25.48 | 25.57 | 25.39 | 25.54 | 382,566 | +0.17(+0.68%) |
Aug 01, 2005 | 25.45 | 25.46 | 25.30 | 25.36 | 2,432,552 | +0.08(+0.30%) |
Jul 29, 2005 | 25.35 | 25.46 | 25.21 | 25.29 | 331,190 | -0.04(-0.17%) |
Jul 28, 2005 | 25.09 | 25.38 | 25.04 | 25.33 | 209,631 | +0.40(+1.60%) |
Jul 27, 2005 | 24.89 | 24.95 | 24.66 | 24.93 | 295,869 | +0.06(+0.22%) |
Jul 26, 2005 | 24.91 | 24.94 | 24.75 | 24.88 | 146,329 | +0.02(+0.06%) |
Jul 25, 2005 | 25.07 | 25.16 | 24.82 | 24.86 | 166,053 | -0.18(-0.71%) |
Jul 22, 2005 | 24.85 | 25.04 | 24.71 | 25.04 | 142,200 | +0.36(+1.45%) |
Jul 21, 2005 | 25.12 | 25.14 | 24.66 | 24.68 | 196,328 | -0.41(-1.63%) |
Jul 20, 2005 | 24.75 | 25.13 | 24.73 | 25.09 | 347,245 | +0.27(+1.07%) |
Jul 19, 2005 | 24.60 | 24.82 | 24.46 | 24.82 | 390,823 | +0.34(+1.40%) |
Jul 18, 2005 | 24.62 | 24.62 | 24.39 | 24.48 | 247,246 | -0.15(-0.61%) |
Jul 15, 2005 | 24.56 | 24.65 | 24.45 | 24.63 | 595,867 | +0.05(+0.19%) |
Jul 14, 2005 | 24.99 | 25.00 | 24.50 | 24.59 | 241,282 | -0.13(-0.53%) |
Jul 13, 2005 | 24.88 | 24.90 | 24.67 | 24.72 | 182,567 | -0.19(-0.76%) |
Jul 12, 2005 | 24.91 | 25.01 | 24.80 | 24.91 | 329,355 | -0.02(-0.08%) |
Jul 11, 2005 | 24.80 | 24.98 | 24.78 | 24.93 | 232,108 | +0.35(+1.42%) |
Jul 08, 2005 | 24.24 | 24.65 | 24.24 | 24.58 | 453,207 | +0.37(+1.52%) |
Jul 07, 2005 | 23.90 | 24.22 | 23.83 | 24.21 | 200,916 | +0.07(+0.30%) |
Jul 06, 2005 | 24.26 | 24.34 | 24.06 | 24.14 | 260,090 | -0.16(-0.67%) |
Jul 05, 2005 | 23.90 | 24.30 | 23.90 | 24.30 | 405,501 | +0.36(+1.51%) |