Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.87 | 23.46 | 22.51 | 23.08 | 543,900 | +0.21(+0.92%) |
Sep 29, 2005 | 22.33 | 22.90 | 22.12 | 22.87 | 352,700 | +0.54(+2.42%) |
Sep 28, 2005 | 22.70 | 22.93 | 22.23 | 22.33 | 436,400 | -0.22(-0.98%) |
Sep 27, 2005 | 22.67 | 22.94 | 22.50 | 22.55 | 792,000 | +0.02(+0.09%) |
Sep 26, 2005 | 22.57 | 22.66 | 22.17 | 22.53 | 504,200 | +0.07(+0.31%) |
Sep 23, 2005 | 22.47 | 22.65 | 21.97 | 22.46 | 776,300 | +0.34(+1.54%) |
Sep 22, 2005 | 22.16 | 22.35 | 21.92 | 22.12 | 687,700 | +0.00(+0.00%) |
Sep 21, 2005 | 22.02 | 22.53 | 21.76 | 22.12 | 656,400 | +0.11(+0.50%) |
Sep 20, 2005 | 22.25 | 22.97 | 21.92 | 22.01 | 949,400 | -0.33(-1.48%) |
Sep 19, 2005 | 22.83 | 22.83 | 22.10 | 22.34 | 588,100 | -0.49(-2.15%) |
Sep 16, 2005 | 22.84 | 22.96 | 22.70 | 22.83 | 763,900 | +0.14(+0.62%) |
Sep 15, 2005 | 23.27 | 23.28 | 22.48 | 22.69 | 1,149,400 | -1.07(-4.50%) |
Sep 14, 2005 | 23.87 | 23.97 | 23.58 | 23.76 | 551,000 | +0.13(+0.55%) |
Sep 13, 2005 | 23.68 | 23.81 | 23.45 | 23.63 | 594,900 | -0.20(-0.84%) |
Sep 12, 2005 | 23.66 | 24.03 | 23.39 | 23.83 | 642,300 | +0.17(+0.72%) |
Sep 09, 2005 | 23.65 | 24.05 | 23.50 | 23.66 | 1,138,900 | -0.06(-0.25%) |
Sep 08, 2005 | 24.25 | 24.65 | 23.37 | 23.72 | 1,365,900 | +0.60(+2.60%) |
Sep 07, 2005 | 23.09 | 23.14 | 22.37 | 23.12 | 1,644,600 | +0.06(+0.26%) |
Sep 06, 2005 | 23.10 | 23.37 | 22.76 | 23.06 | 1,929,000 | -0.84(-3.51%) |
Sep 02, 2005 | 24.49 | 24.49 | 23.53 | 23.90 | 1,597,700 | -0.81(-3.28%) |
Sep 01, 2005 | 25.82 | 25.83 | 24.11 | 24.71 | 1,926,600 | -1.25(-4.82%) |
Aug 31, 2005 | 26.44 | 26.52 | 25.62 | 25.96 | 723,200 | -0.64(-2.41%) |
Aug 30, 2005 | 26.54 | 26.61 | 26.10 | 26.60 | 628,300 | -0.03(-0.11%) |
Aug 29, 2005 | 26.41 | 26.76 | 25.90 | 26.63 | 346,700 | +0.23(+0.87%) |
Aug 26, 2005 | 26.40 | 26.84 | 26.10 | 26.40 | 488,600 | -0.29(-1.09%) |
Aug 25, 2005 | 26.36 | 27.01 | 26.36 | 26.69 | 426,000 | +0.33(+1.25%) |
Aug 24, 2005 | 26.23 | 26.56 | 25.91 | 26.36 | 390,500 | +0.07(+0.27%) |
Aug 23, 2005 | 26.61 | 26.65 | 26.19 | 26.29 | 364,600 | -0.32(-1.20%) |
Aug 22, 2005 | 26.67 | 27.05 | 26.26 | 26.61 | 261,300 | -0.06(-0.22%) |
Aug 19, 2005 | 26.74 | 26.89 | 26.45 | 26.67 | 194,800 | -0.06(-0.22%) |
Aug 18, 2005 | 27.06 | 27.06 | 26.57 | 26.73 | 336,300 | -0.30(-1.11%) |
Aug 17, 2005 | 26.96 | 27.09 | 26.85 | 27.03 | 572,400 | -0.07(-0.26%) |
Aug 16, 2005 | 27.20 | 27.22 | 26.92 | 27.10 | 342,600 | -0.17(-0.62%) |
Aug 15, 2005 | 27.25 | 27.49 | 26.88 | 27.27 | 468,500 | +0.02(+0.07%) |
Aug 12, 2005 | 27.54 | 27.55 | 26.90 | 27.25 | 364,300 | -0.49(-1.77%) |
Aug 11, 2005 | 27.80 | 27.81 | 27.44 | 27.74 | 591,400 | -0.05(-0.18%) |
Aug 10, 2005 | 28.20 | 28.53 | 27.50 | 27.79 | 508,600 | -0.35(-1.24%) |
Aug 09, 2005 | 28.15 | 28.48 | 27.93 | 28.14 | 351,000 | +0.08(+0.29%) |
Aug 08, 2005 | 27.93 | 28.34 | 27.75 | 28.06 | 459,500 | +0.14(+0.50%) |
Aug 05, 2005 | 28.02 | 28.02 | 27.56 | 27.92 | 429,400 | -0.10(-0.36%) |
Aug 04, 2005 | 27.85 | 28.28 | 27.82 | 28.02 | 491,500 | +0.00(+0.00%) |
Aug 03, 2005 | 28.19 | 28.19 | 27.60 | 28.02 | 531,700 | -0.17(-0.60%) |
Aug 02, 2005 | 28.63 | 29.52 | 27.95 | 28.19 | 1,290,900 | -0.39(-1.36%) |
Aug 01, 2005 | 27.85 | 28.87 | 27.85 | 28.58 | 938,000 | +1.03(+3.74%) |
Jul 29, 2005 | 27.72 | 28.05 | 27.19 | 27.55 | 847,700 | -0.29(-1.04%) |
Jul 28, 2005 | 26.50 | 27.90 | 26.38 | 27.84 | 2,005,500 | +1.86(+7.16%) |
Jul 27, 2005 | 25.74 | 26.09 | 25.51 | 25.98 | 572,700 | +0.27(+1.05%) |
Jul 26, 2005 | 25.54 | 26.09 | 25.27 | 25.71 | 774,500 | +0.17(+0.67%) |
Jul 25, 2005 | 25.80 | 26.18 | 25.46 | 25.54 | 616,700 | -0.13(-0.51%) |
Jul 22, 2005 | 25.42 | 26.10 | 25.38 | 25.67 | 1,001,400 | +0.25(+0.98%) |
Jul 21, 2005 | 26.01 | 26.01 | 25.17 | 25.42 | 1,218,700 | -0.59(-2.27%) |
Jul 20, 2005 | 27.70 | 27.71 | 25.65 | 26.01 | 3,290,500 | -2.60(-9.09%) |
Jul 19, 2005 | 27.95 | 28.67 | 27.77 | 28.61 | 1,595,400 | +0.86(+3.10%) |
Jul 18, 2005 | 27.10 | 27.89 | 27.10 | 27.75 | 536,000 | +0.39(+1.43%) |
Jul 15, 2005 | 27.53 | 27.53 | 27.03 | 27.36 | 672,300 | -0.17(-0.62%) |
Jul 14, 2005 | 26.48 | 27.57 | 26.47 | 27.53 | 1,333,700 | +1.39(+5.32%) |
Jul 13, 2005 | 26.40 | 26.45 | 26.11 | 26.14 | 424,000 | -0.26(-0.98%) |
Jul 12, 2005 | 26.28 | 26.47 | 25.98 | 26.40 | 565,400 | +0.12(+0.46%) |
Jul 11, 2005 | 25.46 | 26.40 | 25.46 | 26.28 | 565,800 | +0.53(+2.06%) |
Jul 08, 2005 | 25.17 | 25.75 | 24.76 | 25.75 | 661,600 | +0.58(+2.30%) |
Jul 07, 2005 | 24.95 | 25.18 | 24.62 | 25.17 | 691,800 | -0.06(-0.24%) |
Jul 06, 2005 | 25.13 | 25.49 | 24.99 | 25.23 | 929,600 | +0.22(+0.88%) |
Jul 05, 2005 | 25.15 | 25.18 | 24.60 | 25.01 | 778,600 | -0.14(-0.56%) |