Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.74 | 27.81 | 27.49 | 27.60 | 1,445,369 | -0.21(-0.76%) |
Sep 29, 2005 | 27.52 | 28.00 | 27.38 | 27.81 | 1,235,520 | +0.19(+0.68%) |
Sep 28, 2005 | 27.60 | 27.73 | 27.45 | 27.62 | 1,168,678 | +0.21(+0.77%) |
Sep 27, 2005 | 27.50 | 27.68 | 27.28 | 27.41 | 1,240,093 | +0.00(+0.00%) |
Sep 26, 2005 | 27.38 | 27.56 | 27.29 | 27.41 | 1,486,881 | +0.00(+0.00%) |
Sep 23, 2005 | 27.41 | 27.46 | 27.12 | 27.41 | 844,495 | +0.14(+0.50%) |
Sep 22, 2005 | 27.37 | 27.45 | 27.12 | 27.28 | 2,026,718 | -0.23(-0.85%) |
Sep 21, 2005 | 27.60 | 27.77 | 27.21 | 27.51 | 1,903,236 | -0.09(-0.33%) |
Sep 20, 2005 | 27.69 | 27.91 | 27.60 | 27.60 | 1,419,863 | -0.16(-0.57%) |
Sep 19, 2005 | 27.76 | 28.02 | 27.67 | 27.76 | 950,035 | -0.23(-0.83%) |
Sep 16, 2005 | 27.82 | 28.02 | 27.58 | 27.99 | 3,308,676 | +0.34(+1.21%) |
Sep 15, 2005 | 27.52 | 27.75 | 27.48 | 27.66 | 1,212,829 | +0.27(+1.00%) |
Sep 14, 2005 | 27.36 | 27.56 | 27.36 | 27.38 | 1,130,508 | +0.06(+0.23%) |
Sep 13, 2005 | 27.45 | 27.57 | 27.29 | 27.32 | 1,812,120 | -0.15(-0.56%) |
Sep 12, 2005 | 27.29 | 27.48 | 27.17 | 27.48 | 1,882,304 | +0.10(+0.37%) |
Sep 09, 2005 | 27.07 | 27.42 | 27.07 | 27.37 | 1,114,325 | +0.36(+1.35%) |
Sep 08, 2005 | 27.08 | 27.31 | 26.96 | 27.01 | 896,209 | -0.20(-0.75%) |
Sep 07, 2005 | 27.40 | 27.42 | 27.02 | 27.21 | 997,528 | -0.16(-0.60%) |
Sep 06, 2005 | 27.23 | 27.56 | 27.20 | 27.38 | 1,507,989 | +0.29(+1.07%) |
Sep 02, 2005 | 27.11 | 27.25 | 26.99 | 27.09 | 1,606,317 | +0.07(+0.27%) |
Sep 01, 2005 | 26.67 | 27.18 | 26.49 | 27.02 | 2,527,329 | +0.35(+1.30%) |
Aug 31, 2005 | 26.42 | 26.69 | 26.32 | 26.67 | 1,770,959 | +0.34(+1.30%) |
Aug 30, 2005 | 26.48 | 26.55 | 26.08 | 26.33 | 2,011,766 | -0.15(-0.58%) |
Aug 29, 2005 | 26.15 | 26.53 | 26.09 | 26.48 | 1,491,806 | +0.22(+0.82%) |
Aug 26, 2005 | 26.33 | 26.48 | 26.24 | 26.26 | 1,136,313 | -0.13(-0.50%) |
Aug 25, 2005 | 26.23 | 26.46 | 26.23 | 26.40 | 1,079,497 | +0.16(+0.63%) |
Aug 24, 2005 | 26.49 | 26.64 | 26.22 | 26.23 | 1,842,550 | -0.24(-0.92%) |
Aug 23, 2005 | 26.32 | 26.56 | 26.32 | 26.48 | 1,441,851 | +0.07(+0.26%) |
Aug 22, 2005 | 26.26 | 26.52 | 26.16 | 26.41 | 1,198,581 | +0.15(+0.58%) |
Aug 19, 2005 | 26.31 | 26.35 | 26.17 | 26.25 | 1,013,710 | +0.06(+0.22%) |
Aug 18, 2005 | 26.04 | 26.29 | 25.97 | 26.20 | 1,477,734 | +0.09(+0.33%) |
Aug 17, 2005 | 26.30 | 26.33 | 25.92 | 26.11 | 1,592,773 | -0.15(-0.58%) |
Aug 16, 2005 | 26.66 | 26.78 | 26.26 | 26.26 | 1,868,408 | -0.45(-1.70%) |
Aug 15, 2005 | 26.71 | 26.77 | 26.50 | 26.72 | 1,572,544 | -0.28(-1.05%) |
Aug 12, 2005 | 26.96 | 27.06 | 26.72 | 27.00 | 1,499,194 | -0.02(-0.06%) |
Aug 11, 2005 | 26.61 | 27.03 | 26.61 | 27.02 | 1,442,202 | +0.28(+1.06%) |
Aug 10, 2005 | 26.86 | 27.10 | 26.60 | 26.74 | 1,777,467 | -0.03(-0.11%) |
Aug 09, 2005 | 26.54 | 26.77 | 26.41 | 26.77 | 2,466,819 | +0.22(+0.84%) |
Aug 08, 2005 | 27.09 | 27.15 | 26.42 | 26.54 | 2,252,573 | -0.53(-1.95%) |
Aug 05, 2005 | 27.37 | 27.38 | 26.82 | 27.07 | 2,044,308 | -0.43(-1.57%) |
Aug 04, 2005 | 27.56 | 27.69 | 27.46 | 27.50 | 1,226,197 | -0.16(-0.58%) |
Aug 03, 2005 | 27.48 | 27.99 | 27.45 | 27.66 | 1,787,670 | +0.15(+0.56%) |
Aug 02, 2005 | 27.17 | 27.54 | 27.17 | 27.51 | 1,847,651 | +0.43(+1.57%) |
Aug 01, 2005 | 27.41 | 27.46 | 27.08 | 27.08 | 1,824,960 | -0.30(-1.08%) |
Jul 29, 2005 | 27.54 | 27.67 | 27.37 | 27.38 | 1,125,231 | -0.22(-0.78%) |
Jul 28, 2005 | 27.42 | 27.61 | 27.24 | 27.60 | 1,993,297 | +0.25(+0.91%) |
Jul 27, 2005 | 27.25 | 27.45 | 27.18 | 27.35 | 1,645,718 | +0.04(+0.15%) |
Jul 26, 2005 | 27.40 | 27.52 | 27.24 | 27.31 | 1,398,403 | -0.06(-0.23%) |
Jul 25, 2005 | 27.20 | 27.54 | 27.20 | 27.37 | 1,638,155 | +0.15(+0.56%) |
Jul 22, 2005 | 27.02 | 27.23 | 26.99 | 27.21 | 1,210,894 | +0.20(+0.74%) |
Jul 21, 2005 | 27.32 | 27.40 | 26.85 | 27.02 | 2,906,920 | -0.36(-1.31%) |
Jul 20, 2005 | 27.07 | 27.38 | 26.92 | 27.37 | 1,958,820 | +0.28(+1.03%) |
Jul 19, 2005 | 27.23 | 27.24 | 27.06 | 27.09 | 1,427,427 | -0.07(-0.27%) |
Jul 18, 2005 | 27.37 | 27.46 | 27.16 | 27.17 | 836,227 | -0.16(-0.58%) |
Jul 15, 2005 | 27.24 | 27.42 | 27.22 | 27.33 | 852,234 | -0.01(-0.04%) |
Jul 14, 2005 | 27.60 | 27.71 | 27.13 | 27.34 | 1,676,149 | -0.22(-0.78%) |
Jul 13, 2005 | 27.49 | 27.67 | 27.44 | 27.56 | 1,474,920 | +0.10(+0.35%) |
Jul 12, 2005 | 27.32 | 27.47 | 27.17 | 27.46 | 1,398,227 | +0.14(+0.52%) |
Jul 11, 2005 | 27.28 | 27.35 | 27.21 | 27.32 | 1,198,933 | +0.11(+0.42%) |
Jul 08, 2005 | 26.80 | 27.22 | 26.75 | 27.20 | 1,640,793 | +0.46(+1.72%) |
Jul 07, 2005 | 26.28 | 26.75 | 26.25 | 26.74 | 2,067,526 | +0.23(+0.88%) |
Jul 06, 2005 | 26.67 | 26.80 | 26.49 | 26.51 | 1,593,476 | -0.20(-0.77%) |
Jul 05, 2005 | 26.72 | 26.84 | 26.59 | 26.71 | 1,266,303 | -0.05(-0.19%) |