Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.90 | 27.91 | 26.75 | 27.72 | 152,941 | +0.77(+2.86%) |
Sep 29, 2005 | 27.40 | 27.40 | 26.79 | 26.95 | 208,703 | -0.51(-1.86%) |
Sep 28, 2005 | 28.40 | 28.41 | 27.46 | 27.46 | 163,702 | -0.53(-1.89%) |
Sep 27, 2005 | 28.84 | 29.00 | 27.90 | 27.99 | 206,407 | -0.91(-3.15%) |
Sep 26, 2005 | 26.93 | 29.20 | 26.90 | 28.90 | 388,148 | +2.09(+7.80%) |
Sep 23, 2005 | 26.81 | 27.30 | 25.60 | 26.81 | 307,717 | +1.00(+3.87%) |
Sep 22, 2005 | 25.81 | 27.03 | 25.05 | 25.81 | 692,335 | -1.45(-5.32%) |
Sep 21, 2005 | 28.65 | 29.00 | 26.69 | 27.26 | 427,170 | -1.55(-5.38%) |
Sep 20, 2005 | 28.99 | 29.80 | 28.45 | 28.81 | 148,369 | -0.03(-0.10%) |
Sep 19, 2005 | 28.01 | 29.15 | 27.95 | 28.84 | 208,229 | +0.77(+2.74%) |
Sep 16, 2005 | 28.34 | 28.34 | 27.92 | 28.07 | 96,073 | -0.19(-0.67%) |
Sep 15, 2005 | 28.54 | 28.73 | 28.08 | 28.26 | 103,476 | -0.10(-0.35%) |
Sep 14, 2005 | 28.15 | 28.80 | 27.99 | 28.36 | 226,400 | +0.21(+0.75%) |
Sep 13, 2005 | 28.00 | 28.61 | 26.75 | 28.15 | 284,191 | +0.20(+0.72%) |
Sep 12, 2005 | 27.50 | 28.82 | 27.50 | 27.95 | 177,726 | +0.50(+1.82%) |
Sep 09, 2005 | 26.66 | 27.50 | 26.66 | 27.45 | 119,960 | +0.82(+3.10%) |
Sep 08, 2005 | 27.23 | 27.44 | 26.47 | 26.62 | 110,819 | -0.71(-2.62%) |
Sep 07, 2005 | 26.98 | 27.48 | 26.42 | 27.34 | 138,699 | +0.59(+2.21%) |
Sep 06, 2005 | 26.08 | 27.25 | 25.83 | 26.75 | 102,427 | +0.78(+3.00%) |
Sep 02, 2005 | 25.00 | 26.00 | 24.98 | 25.97 | 189,543 | +0.79(+3.14%) |
Sep 01, 2005 | 25.04 | 25.78 | 24.81 | 25.18 | 129,319 | +0.15(+0.60%) |
Aug 31, 2005 | 23.76 | 25.17 | 23.20 | 25.03 | 201,314 | +1.15(+4.82%) |
Aug 30, 2005 | 26.09 | 27.51 | 23.60 | 23.88 | 436,412 | -1.94(-7.51%) |
Aug 29, 2005 | 25.25 | 25.88 | 24.90 | 25.82 | 110,906 | +0.43(+1.69%) |
Aug 26, 2005 | 25.70 | 25.89 | 25.33 | 25.39 | 29,787 | -0.46(-1.78%) |
Aug 25, 2005 | 26.09 | 26.39 | 25.60 | 25.85 | 47,437 | -0.09(-0.35%) |
Aug 24, 2005 | 26.26 | 26.30 | 25.60 | 25.94 | 36,279 | -0.11(-0.42%) |
Aug 23, 2005 | 26.45 | 26.61 | 26.00 | 26.05 | 31,067 | -0.41(-1.55%) |
Aug 22, 2005 | 27.03 | 27.03 | 26.25 | 26.46 | 53,974 | -0.22(-0.82%) |
Aug 19, 2005 | 26.28 | 27.07 | 26.23 | 26.68 | 69,945 | +0.25(+0.95%) |
Aug 18, 2005 | 26.81 | 26.81 | 26.10 | 26.43 | 58,314 | -0.39(-1.45%) |
Aug 17, 2005 | 26.25 | 27.12 | 26.25 | 26.82 | 150,559 | +0.37(+1.40%) |
Aug 16, 2005 | 26.63 | 26.74 | 26.17 | 26.45 | 162,637 | -0.25(-0.94%) |
Aug 15, 2005 | 26.64 | 26.80 | 26.19 | 26.70 | 76,646 | -0.12(-0.45%) |
Aug 12, 2005 | 26.08 | 27.00 | 25.84 | 26.82 | 54,237 | +0.63(+2.41%) |
Aug 11, 2005 | 26.24 | 26.61 | 25.81 | 26.19 | 80,271 | -0.09(-0.34%) |
Aug 10, 2005 | 26.22 | 26.85 | 26.05 | 26.28 | 102,208 | +0.08(+0.31%) |
Aug 09, 2005 | 26.17 | 26.91 | 25.97 | 26.20 | 119,240 | +0.13(+0.50%) |
Aug 08, 2005 | 25.76 | 26.88 | 25.63 | 26.07 | 220,892 | +0.43(+1.68%) |
Aug 05, 2005 | 26.41 | 26.42 | 25.32 | 25.64 | 93,093 | -1.00(-3.75%) |
Aug 04, 2005 | 26.90 | 27.24 | 26.36 | 26.64 | 86,343 | -0.38(-1.41%) |
Aug 03, 2005 | 26.79 | 27.16 | 26.30 | 27.02 | 88,861 | +0.18(+0.67%) |
Aug 02, 2005 | 27.04 | 27.04 | 26.29 | 26.84 | 83,891 | -0.20(-0.74%) |
Aug 01, 2005 | 26.59 | 27.21 | 26.59 | 27.04 | 169,605 | +0.25(+0.93%) |
Jul 29, 2005 | 26.79 | 27.51 | 26.38 | 26.79 | 101,964 | -0.24(-0.89%) |
Jul 28, 2005 | 26.24 | 27.17 | 26.12 | 27.03 | 61,459 | +0.80(+3.05%) |
Jul 27, 2005 | 26.43 | 26.95 | 25.87 | 26.23 | 44,808 | +0.26(+1.00%) |
Jul 26, 2005 | 25.49 | 26.41 | 25.29 | 25.97 | 50,092 | +0.49(+1.92%) |
Jul 25, 2005 | 25.39 | 25.73 | 25.33 | 25.48 | 65,394 | -0.05(-0.20%) |
Jul 22, 2005 | 25.50 | 25.70 | 25.26 | 25.53 | 35,708 | +0.02(+0.08%) |
Jul 21, 2005 | 25.39 | 25.76 | 25.30 | 25.51 | 71,114 | -0.22(-0.86%) |
Jul 20, 2005 | 25.55 | 25.77 | 25.50 | 25.73 | 43,924 | +0.12(+0.47%) |
Jul 19, 2005 | 24.71 | 26.10 | 24.71 | 25.61 | 113,327 | +0.90(+3.64%) |
Jul 18, 2005 | 25.11 | 25.36 | 24.65 | 24.71 | 121,734 | -0.72(-2.83%) |
Jul 15, 2005 | 25.36 | 25.63 | 25.34 | 25.43 | 70,328 | -0.17(-0.66%) |
Jul 14, 2005 | 25.19 | 25.90 | 25.19 | 25.60 | 41,184 | +0.10(+0.39%) |
Jul 13, 2005 | 25.26 | 25.63 | 25.05 | 25.50 | 74,166 | +0.18(+0.71%) |
Jul 12, 2005 | 24.63 | 25.36 | 24.20 | 25.32 | 201,182 | -0.76(-2.91%) |
Jul 11, 2005 | 25.81 | 26.44 | 25.56 | 26.08 | 147,682 | +0.51(+1.99%) |
Jul 08, 2005 | 25.87 | 25.87 | 25.23 | 25.57 | 113,158 | -0.01(-0.04%) |
Jul 07, 2005 | 24.31 | 25.89 | 24.19 | 25.58 | 188,316 | +1.06(+4.32%) |
Jul 06, 2005 | 24.39 | 24.60 | 24.11 | 24.52 | 230,569 | +0.13(+0.53%) |
Jul 05, 2005 | 24.75 | 24.75 | 24.20 | 24.39 | 93,000 | -0.21(-0.85%) |