Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.83 | 27.43 | 26.72 | 27.42 | 1,298,098 | +0.50(+1.85%) |
Sep 29, 2005 | 26.79 | 27.17 | 26.75 | 26.92 | 900,778 | +0.11(+0.40%) |
Sep 28, 2005 | 26.70 | 27.07 | 26.34 | 26.81 | 1,175,990 | +0.11(+0.43%) |
Sep 27, 2005 | 26.45 | 26.86 | 26.41 | 26.70 | 932,010 | +0.28(+1.05%) |
Sep 26, 2005 | 26.49 | 26.68 | 26.21 | 26.42 | 1,127,617 | -0.09(-0.35%) |
Sep 23, 2005 | 26.51 | 26.67 | 26.19 | 26.51 | 1,208,396 | +0.11(+0.42%) |
Sep 22, 2005 | 25.47 | 26.77 | 25.45 | 26.40 | 2,746,953 | +0.93(+3.64%) |
Sep 21, 2005 | 25.69 | 26.02 | 25.34 | 25.47 | 1,520,240 | -0.29(-1.12%) |
Sep 20, 2005 | 26.10 | 26.13 | 25.65 | 25.76 | 1,483,608 | -0.23(-0.90%) |
Sep 19, 2005 | 25.93 | 26.29 | 25.79 | 26.00 | 865,320 | +0.19(+0.73%) |
Sep 16, 2005 | 26.08 | 26.42 | 25.70 | 25.81 | 2,333,900 | -0.16(-0.62%) |
Sep 15, 2005 | 26.14 | 26.19 | 25.91 | 25.97 | 572,966 | -0.08(-0.29%) |
Sep 14, 2005 | 26.39 | 26.39 | 25.93 | 26.05 | 568,740 | -0.06(-0.24%) |
Sep 13, 2005 | 26.39 | 26.43 | 26.04 | 26.11 | 901,248 | -0.21(-0.81%) |
Sep 12, 2005 | 26.17 | 26.53 | 26.17 | 26.33 | 1,776,431 | +0.35(+1.34%) |
Sep 09, 2005 | 26.00 | 26.19 | 25.70 | 25.98 | 2,599,015 | +0.20(+0.78%) |
Sep 08, 2005 | 26.08 | 26.08 | 25.59 | 25.78 | 1,070,555 | -0.36(-1.37%) |
Sep 07, 2005 | 26.36 | 26.42 | 26.09 | 26.13 | 857,806 | -0.16(-0.62%) |
Sep 06, 2005 | 26.10 | 26.34 | 25.90 | 26.30 | 1,260,761 | +0.32(+1.21%) |
Sep 02, 2005 | 26.47 | 26.47 | 25.82 | 25.98 | 999,639 | -0.33(-1.26%) |
Sep 01, 2005 | 26.53 | 26.95 | 25.99 | 26.31 | 4,751,397 | -0.05(-0.19%) |
Aug 31, 2005 | 25.28 | 26.36 | 25.15 | 26.36 | 4,423,116 | +1.42(+5.70%) |
Aug 30, 2005 | 24.73 | 24.96 | 24.56 | 24.94 | 1,490,183 | +0.25(+1.00%) |
Aug 29, 2005 | 24.70 | 24.82 | 24.48 | 24.70 | 1,309,604 | +0.13(+0.52%) |
Aug 26, 2005 | 24.76 | 24.78 | 24.23 | 24.57 | 1,210,744 | -0.15(-0.62%) |
Aug 25, 2005 | 24.78 | 24.95 | 24.58 | 24.72 | 1,119,633 | +0.09(+0.35%) |
Aug 24, 2005 | 24.55 | 24.91 | 24.44 | 24.64 | 2,186,901 | +0.06(+0.22%) |
Aug 23, 2005 | 24.69 | 24.75 | 24.50 | 24.58 | 1,728,763 | -0.06(-0.26%) |
Aug 22, 2005 | 24.74 | 24.81 | 24.37 | 24.64 | 646,701 | +0.10(+0.42%) |
Aug 19, 2005 | 24.79 | 24.85 | 24.41 | 24.54 | 892,560 | +0.10(+0.40%) |
Aug 18, 2005 | 24.49 | 24.57 | 24.31 | 24.44 | 1,020,068 | -0.06(-0.26%) |
Aug 17, 2005 | 24.49 | 24.61 | 24.28 | 24.51 | 1,172,468 | +0.02(+0.09%) |
Aug 16, 2005 | 24.58 | 24.66 | 24.40 | 24.49 | 1,685,320 | -0.05(-0.21%) |
Aug 15, 2005 | 24.53 | 24.63 | 24.40 | 24.54 | 1,091,220 | +0.00(+0.00%) |
Aug 12, 2005 | 24.90 | 24.90 | 24.20 | 24.54 | 2,955,240 | -0.36(-1.44%) |
Aug 11, 2005 | 25.36 | 25.44 | 24.83 | 24.90 | 2,570,601 | -0.52(-2.06%) |
Aug 10, 2005 | 25.55 | 26.18 | 25.20 | 25.42 | 4,699,032 | -0.05(-0.18%) |
Aug 09, 2005 | 25.89 | 26.12 | 25.19 | 25.47 | 8,009,559 | -1.70(-6.27%) |
Aug 08, 2005 | 27.43 | 27.68 | 26.93 | 27.17 | 1,044,725 | -0.08(-0.28%) |
Aug 05, 2005 | 27.51 | 27.60 | 26.93 | 27.25 | 989,072 | -0.46(-1.65%) |
Aug 04, 2005 | 27.66 | 27.81 | 27.50 | 27.70 | 1,259,587 | +0.04(+0.15%) |
Aug 03, 2005 | 27.55 | 27.85 | 27.41 | 27.66 | 670,652 | -0.09(-0.31%) |
Aug 02, 2005 | 27.15 | 28.01 | 27.08 | 27.74 | 1,612,995 | +0.53(+1.96%) |
Aug 01, 2005 | 27.22 | 27.51 | 27.12 | 27.21 | 1,336,844 | +0.04(+0.16%) |
Jul 29, 2005 | 27.47 | 27.60 | 27.05 | 27.17 | 1,395,549 | -0.43(-1.56%) |
Jul 28, 2005 | 25.91 | 27.64 | 25.90 | 27.60 | 3,409,387 | +1.78(+6.91%) |
Jul 27, 2005 | 25.68 | 25.82 | 25.33 | 25.82 | 945,160 | +0.24(+0.93%) |
Jul 26, 2005 | 25.32 | 25.65 | 25.20 | 25.58 | 1,800,853 | +0.36(+1.44%) |
Jul 25, 2005 | 25.62 | 25.64 | 25.13 | 25.21 | 927,548 | -0.42(-1.64%) |
Jul 22, 2005 | 25.55 | 25.66 | 25.47 | 25.64 | 1,165,423 | +0.13(+0.50%) |
Jul 21, 2005 | 25.83 | 25.95 | 25.26 | 25.51 | 1,432,417 | -0.32(-1.24%) |
Jul 20, 2005 | 25.36 | 26.03 | 25.32 | 25.83 | 1,393,436 | +0.40(+1.59%) |
Jul 19, 2005 | 25.48 | 25.48 | 25.05 | 25.42 | 1,376,764 | +0.05(+0.20%) |
Jul 18, 2005 | 25.36 | 25.52 | 25.21 | 25.37 | 803,092 | -0.04(-0.17%) |
Jul 15, 2005 | 25.17 | 25.47 | 25.17 | 25.41 | 1,210,509 | +0.35(+1.41%) |
Jul 14, 2005 | 25.93 | 26.06 | 25.06 | 25.06 | 2,025,813 | -0.66(-2.57%) |
Jul 13, 2005 | 25.46 | 25.83 | 25.46 | 25.72 | 1,657,142 | +0.45(+1.77%) |
Jul 12, 2005 | 25.26 | 25.38 | 24.98 | 25.27 | 1,603,602 | -0.09(-0.35%) |
Jul 11, 2005 | 25.38 | 25.45 | 25.20 | 25.36 | 1,292,462 | +0.09(+0.37%) |
Jul 08, 2005 | 25.36 | 25.43 | 25.08 | 25.27 | 1,245,263 | +0.06(+0.24%) |
Jul 07, 2005 | 24.59 | 25.23 | 24.38 | 25.21 | 1,175,286 | +0.47(+1.91%) |
Jul 06, 2005 | 24.88 | 24.97 | 24.65 | 24.74 | 1,008,562 | -0.17(-0.70%) |
Jul 05, 2005 | 24.34 | 24.96 | 23.95 | 24.91 | 1,702,932 | +0.40(+1.65%) |