Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.02 | 28.11 | 27.93 | 28.01 | 160,804 | +0.15(+0.53%) |
Sep 29, 2005 | 27.78 | 27.91 | 27.61 | 27.86 | 193,100 | +0.51(+1.87%) |
Sep 28, 2005 | 27.24 | 27.38 | 27.24 | 27.35 | 177,894 | +0.29(+1.07%) |
Sep 27, 2005 | 27.16 | 27.16 | 26.90 | 27.06 | 56,786 | -0.21(-0.76%) |
Sep 26, 2005 | 27.30 | 27.35 | 27.22 | 27.27 | 161,208 | -0.03(-0.11%) |
Sep 23, 2005 | 27.17 | 27.30 | 26.90 | 27.30 | 126,759 | +0.39(+1.44%) |
Sep 22, 2005 | 26.82 | 26.98 | 26.79 | 26.91 | 54,364 | +0.11(+0.42%) |
Sep 21, 2005 | 26.90 | 26.97 | 26.79 | 26.80 | 51,134 | -0.14(-0.52%) |
Sep 20, 2005 | 27.06 | 27.12 | 26.90 | 26.94 | 88,678 | -0.08(-0.30%) |
Sep 19, 2005 | 26.99 | 27.27 | 26.93 | 27.02 | 67,686 | -0.13(-0.49%) |
Sep 16, 2005 | 27.29 | 27.30 | 27.05 | 27.15 | 75,356 | -0.14(-0.52%) |
Sep 15, 2005 | 27.36 | 27.38 | 27.29 | 27.30 | 51,403 | -0.06(-0.22%) |
Sep 14, 2005 | 27.48 | 27.48 | 27.30 | 27.35 | 120,300 | +0.02(+0.08%) |
Sep 13, 2005 | 27.29 | 27.42 | 27.29 | 27.33 | 37,274 | -0.07(-0.24%) |
Sep 12, 2005 | 27.31 | 27.46 | 27.31 | 27.40 | 120,031 | +0.04(+0.16%) |
Sep 09, 2005 | 27.31 | 27.42 | 27.30 | 27.35 | 120,704 | +0.13(+0.49%) |
Sep 08, 2005 | 27.31 | 27.38 | 27.20 | 27.22 | 142,907 | -0.36(-1.32%) |
Sep 07, 2005 | 27.27 | 27.59 | 27.27 | 27.59 | 290,390 | -0.01(-0.03%) |
Sep 06, 2005 | 27.05 | 27.63 | 27.05 | 27.59 | 106,440 | +0.44(+1.61%) |
Sep 02, 2005 | 27.29 | 27.31 | 27.13 | 27.15 | 101,730 | -0.13(-0.49%) |
Sep 01, 2005 | 27.46 | 27.47 | 27.15 | 27.29 | 126,625 | -0.68(-2.44%) |
Aug 31, 2005 | 27.53 | 27.97 | 27.46 | 27.97 | 76,701 | +0.48(+1.73%) |
Aug 30, 2005 | 27.50 | 27.67 | 27.42 | 27.50 | 77,778 | +0.00(+0.00%) |
Aug 29, 2005 | 27.35 | 27.53 | 27.24 | 27.50 | 65,532 | -0.33(-1.18%) |
Aug 26, 2005 | 27.94 | 27.98 | 27.76 | 27.82 | 52,480 | +0.14(+0.51%) |
Aug 25, 2005 | 27.72 | 27.86 | 27.59 | 27.68 | 67,416 | -0.33(-1.17%) |
Aug 24, 2005 | 28.05 | 28.18 | 27.78 | 28.01 | 91,234 | -0.46(-1.62%) |
Aug 23, 2005 | 28.69 | 28.70 | 28.37 | 28.47 | 94,733 | -0.40(-1.39%) |
Aug 22, 2005 | 28.91 | 28.95 | 28.77 | 28.87 | 48,443 | +0.13(+0.47%) |
Aug 19, 2005 | 28.65 | 28.80 | 28.24 | 28.74 | 106,036 | -0.41(-1.40%) |
Aug 18, 2005 | 29.35 | 29.35 | 29.06 | 29.15 | 122,992 | -1.18(-3.90%) |
Aug 17, 2005 | 30.47 | 30.47 | 30.19 | 30.33 | 57,862 | +0.02(+0.07%) |
Aug 16, 2005 | 30.48 | 30.54 | 30.29 | 30.31 | 142,773 | -0.10(-0.32%) |
Aug 15, 2005 | 30.51 | 30.51 | 30.13 | 30.40 | 146,406 | +0.90(+3.05%) |
Aug 12, 2005 | 29.68 | 29.70 | 29.32 | 29.50 | 103,614 | -0.18(-0.60%) |
Aug 11, 2005 | 29.73 | 29.77 | 29.48 | 29.68 | 90,023 | -0.22(-0.72%) |
Aug 10, 2005 | 29.50 | 30.07 | 29.50 | 29.90 | 353,232 | +0.65(+2.21%) |
Aug 09, 2005 | 28.98 | 29.25 | 28.94 | 29.25 | 112,496 | +0.42(+1.47%) |
Aug 08, 2005 | 28.98 | 29.06 | 28.80 | 28.83 | 135,372 | +0.57(+2.03%) |
Aug 05, 2005 | 28.43 | 28.43 | 28.12 | 28.25 | 67,955 | +0.01(+0.05%) |
Aug 04, 2005 | 28.54 | 28.54 | 28.13 | 28.24 | 60,419 | -0.30(-1.04%) |
Aug 03, 2005 | 28.87 | 28.87 | 28.39 | 28.54 | 69,569 | -0.15(-0.52%) |
Aug 02, 2005 | 28.62 | 28.69 | 28.17 | 28.69 | 182,738 | -0.16(-0.54%) |
Aug 01, 2005 | 28.87 | 28.89 | 28.73 | 28.84 | 84,102 | +0.27(+0.94%) |
Jul 29, 2005 | 28.95 | 28.95 | 28.54 | 28.57 | 248,271 | -0.11(-0.39%) |
Jul 28, 2005 | 28.57 | 28.71 | 28.56 | 28.69 | 62,841 | -0.06(-0.21%) |
Jul 27, 2005 | 27.88 | 28.75 | 27.88 | 28.74 | 148,828 | +1.10(+3.98%) |
Jul 26, 2005 | 27.68 | 27.68 | 27.48 | 27.64 | 46,693 | +0.09(+0.32%) |
Jul 25, 2005 | 27.61 | 27.61 | 27.42 | 27.56 | 113,437 | -0.30(-1.07%) |
Jul 22, 2005 | 27.76 | 27.90 | 27.63 | 27.85 | 67,955 | +0.05(+0.19%) |
Jul 21, 2005 | 27.27 | 27.87 | 27.27 | 27.80 | 255,807 | +0.42(+1.55%) |
Jul 20, 2005 | 27.16 | 27.38 | 27.10 | 27.38 | 153,807 | +0.34(+1.26%) |
Jul 19, 2005 | 26.95 | 27.04 | 26.79 | 27.04 | 396,696 | +0.51(+1.90%) |
Jul 18, 2005 | 26.98 | 26.98 | 26.49 | 26.53 | 149,366 | -0.19(-0.72%) |
Jul 15, 2005 | 26.73 | 26.75 | 26.57 | 26.72 | 42,118 | +0.11(+0.42%) |
Jul 14, 2005 | 26.68 | 26.85 | 26.46 | 26.61 | 245,714 | -0.03(-0.11%) |
Jul 13, 2005 | 26.80 | 26.93 | 26.64 | 26.64 | 71,722 | +0.10(+0.39%) |
Jul 12, 2005 | 26.53 | 26.60 | 26.52 | 26.54 | 91,369 | -0.09(-0.34%) |
Jul 11, 2005 | 26.75 | 26.75 | 26.52 | 26.63 | 89,350 | +0.02(+0.08%) |
Jul 08, 2005 | 26.42 | 26.64 | 26.42 | 26.60 | 90,965 | -0.01(-0.03%) |
Jul 07, 2005 | 26.79 | 26.80 | 26.25 | 26.61 | 165,110 | -0.24(-0.89%) |
Jul 06, 2005 | 26.95 | 27.01 | 26.80 | 26.85 | 98,904 | -0.36(-1.34%) |
Jul 05, 2005 | 27.12 | 27.21 | 27.01 | 27.21 | 94,464 | +0.38(+1.41%) |