Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.12 | 26.15 | 25.51 | 25.69 | 490,743 | -0.27(-1.04%) |
Sep 29, 2005 | 25.94 | 26.33 | 25.77 | 25.96 | 339,452 | -0.03(-0.10%) |
Sep 28, 2005 | 25.79 | 26.25 | 25.63 | 25.99 | 506,920 | +0.20(+0.77%) |
Sep 27, 2005 | 25.63 | 27.10 | 25.63 | 25.79 | 999,765 | +0.01(+0.03%) |
Sep 26, 2005 | 25.55 | 25.91 | 25.34 | 25.78 | 614,263 | +0.47(+1.85%) |
Sep 23, 2005 | 25.31 | 25.44 | 24.81 | 25.31 | 466,258 | +0.34(+1.36%) |
Sep 22, 2005 | 24.97 | 25.16 | 24.16 | 24.97 | 908,839 | -0.13(-0.52%) |
Sep 21, 2005 | 25.57 | 25.97 | 24.42 | 25.10 | 1,184,489 | -0.13(-0.52%) |
Sep 20, 2005 | 25.85 | 25.89 | 25.07 | 25.23 | 1,033,053 | -0.67(-2.58%) |
Sep 19, 2005 | 26.18 | 26.25 | 25.76 | 25.90 | 439,198 | -0.24(-0.93%) |
Sep 16, 2005 | 25.71 | 26.45 | 25.63 | 26.15 | 1,660,497 | +0.42(+1.62%) |
Sep 15, 2005 | 25.75 | 25.96 | 25.60 | 25.73 | 542,979 | -0.02(-0.07%) |
Sep 14, 2005 | 26.38 | 26.54 | 25.69 | 25.75 | 636,869 | -0.64(-2.44%) |
Sep 13, 2005 | 26.62 | 27.06 | 26.22 | 26.39 | 741,831 | -0.33(-1.24%) |
Sep 12, 2005 | 26.88 | 27.58 | 26.36 | 26.72 | 882,509 | +0.65(+2.50%) |
Sep 09, 2005 | 26.27 | 26.39 | 25.39 | 26.07 | 547,890 | -0.26(-0.99%) |
Sep 08, 2005 | 26.95 | 27.02 | 26.13 | 26.33 | 497,809 | -0.63(-2.32%) |
Sep 07, 2005 | 26.55 | 27.22 | 26.47 | 26.95 | 405,457 | +0.35(+1.31%) |
Sep 06, 2005 | 26.75 | 26.98 | 26.43 | 26.61 | 637,079 | -0.15(-0.55%) |
Sep 02, 2005 | 27.78 | 27.78 | 26.09 | 26.75 | 1,091,212 | -0.70(-2.53%) |
Sep 01, 2005 | 27.86 | 28.15 | 27.40 | 27.45 | 326,699 | -0.61(-2.17%) |
Aug 31, 2005 | 28.07 | 28.21 | 27.66 | 28.06 | 248,985 | -0.08(-0.28%) |
Aug 30, 2005 | 27.87 | 28.15 | 27.56 | 28.14 | 179,253 | +0.17(+0.59%) |
Aug 29, 2005 | 28.25 | 28.37 | 27.79 | 27.97 | 251,508 | -0.28(-0.98%) |
Aug 26, 2005 | 28.17 | 28.43 | 27.59 | 28.25 | 280,623 | -0.01(-0.03%) |
Aug 25, 2005 | 28.18 | 28.56 | 28.16 | 28.26 | 197,223 | +0.03(+0.09%) |
Aug 24, 2005 | 28.63 | 28.86 | 28.19 | 28.23 | 484,384 | -0.50(-1.75%) |
Aug 23, 2005 | 28.77 | 28.88 | 28.49 | 28.74 | 431,143 | -0.05(-0.18%) |
Aug 22, 2005 | 28.68 | 28.92 | 28.46 | 28.79 | 518,822 | +0.37(+1.32%) |
Aug 19, 2005 | 28.61 | 28.67 | 28.24 | 28.41 | 470,658 | -0.08(-0.27%) |
Aug 18, 2005 | 28.08 | 28.50 | 27.56 | 28.49 | 590,338 | +0.33(+1.17%) |
Aug 17, 2005 | 28.12 | 28.60 | 27.98 | 28.16 | 699,872 | +0.10(+0.34%) |
Aug 16, 2005 | 28.06 | 28.34 | 27.81 | 28.07 | 500,743 | +0.02(+0.06%) |
Aug 15, 2005 | 27.81 | 28.17 | 27.75 | 28.05 | 483,779 | +0.23(+0.84%) |
Aug 12, 2005 | 27.98 | 28.02 | 27.53 | 27.81 | 411,890 | -0.30(-1.08%) |
Aug 11, 2005 | 28.60 | 28.60 | 28.02 | 28.12 | 395,270 | -0.34(-1.19%) |
Aug 10, 2005 | 28.46 | 28.93 | 28.33 | 28.46 | 506,941 | +0.26(+0.92%) |
Aug 09, 2005 | 28.11 | 28.78 | 28.08 | 28.20 | 737,604 | +0.13(+0.46%) |
Aug 08, 2005 | 28.21 | 28.52 | 27.95 | 28.07 | 391,212 | -0.34(-1.19%) |
Aug 05, 2005 | 28.80 | 28.92 | 28.19 | 28.41 | 740,161 | -0.43(-1.51%) |
Aug 04, 2005 | 29.66 | 29.71 | 28.78 | 28.84 | 693,189 | -0.82(-2.75%) |
Aug 03, 2005 | 30.25 | 30.76 | 29.40 | 29.66 | 1,176,863 | -0.96(-3.15%) |
Aug 02, 2005 | 31.11 | 31.28 | 30.40 | 30.62 | 1,150,881 | -0.74(-2.36%) |
Aug 01, 2005 | 29.14 | 31.59 | 29.14 | 31.36 | 3,888,067 | +2.78(+9.73%) |
Jul 29, 2005 | 29.14 | 29.15 | 28.26 | 28.58 | 683,906 | -0.18(-0.63%) |
Jul 28, 2005 | 29.09 | 29.09 | 27.89 | 28.76 | 714,309 | +0.03(+0.12%) |
Jul 27, 2005 | 29.11 | 29.11 | 28.41 | 28.73 | 835,016 | -0.38(-1.31%) |
Jul 26, 2005 | 29.38 | 30.19 | 29.02 | 29.11 | 861,160 | -0.32(-1.09%) |
Jul 25, 2005 | 28.50 | 29.75 | 28.08 | 29.43 | 1,744,014 | +0.77(+2.70%) |
Jul 22, 2005 | 28.23 | 29.69 | 28.23 | 28.66 | 1,555,366 | +0.25(+0.89%) |
Jul 21, 2005 | 27.00 | 30.72 | 26.76 | 28.41 | 5,284,219 | +3.23(+12.82%) |
Jul 20, 2005 | 25.16 | 25.51 | 24.98 | 25.18 | 406,648 | -0.07(-0.26%) |
Jul 19, 2005 | 25.23 | 25.37 | 25.07 | 25.24 | 349,182 | +0.08(+0.31%) |
Jul 18, 2005 | 25.34 | 25.47 | 25.08 | 25.16 | 525,008 | -0.23(-0.89%) |
Jul 15, 2005 | 25.53 | 25.57 | 25.28 | 25.39 | 725,474 | -0.14(-0.54%) |
Jul 14, 2005 | 25.77 | 25.77 | 25.46 | 25.53 | 474,395 | -0.07(-0.27%) |
Jul 13, 2005 | 26.07 | 26.07 | 25.31 | 25.60 | 950,179 | -0.43(-1.67%) |
Jul 12, 2005 | 26.29 | 26.42 | 25.92 | 26.03 | 600,288 | -0.28(-1.06%) |
Jul 11, 2005 | 26.82 | 26.85 | 26.03 | 26.31 | 1,272,724 | -0.24(-0.92%) |
Jul 08, 2005 | 26.62 | 26.94 | 26.22 | 26.55 | 632,416 | +0.02(+0.07%) |
Jul 07, 2005 | 26.42 | 27.64 | 26.22 | 26.54 | 1,070,580 | +0.50(+1.94%) |
Jul 06, 2005 | 26.02 | 26.33 | 25.80 | 26.03 | 256,021 | -0.14(-0.53%) |
Jul 05, 2005 | 25.98 | 26.43 | 25.95 | 26.17 | 620,298 | +0.06(+0.23%) |