Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.52 | 27.00 | 26.29 | 26.69 | 571,807 | +0.18(+0.68%) |
Sep 29, 2005 | 26.70 | 26.70 | 26.12 | 26.51 | 1,055,470 | -0.51(-1.89%) |
Sep 28, 2005 | 26.78 | 27.35 | 26.86 | 27.02 | 1,354,843 | +0.25(+0.92%) |
Sep 27, 2005 | 26.64 | 26.93 | 26.49 | 26.77 | 869,046 | +0.22(+0.82%) |
Sep 26, 2005 | 26.64 | 26.97 | 26.44 | 26.55 | 1,069,072 | +0.10(+0.37%) |
Sep 23, 2005 | 26.46 | 26.52 | 25.74 | 26.46 | 1,001,997 | +0.53(+2.05%) |
Sep 22, 2005 | 25.74 | 25.93 | 25.47 | 25.92 | 1,455,389 | +0.19(+0.73%) |
Sep 21, 2005 | 25.41 | 25.95 | 25.28 | 25.74 | 1,195,089 | +0.22(+0.88%) |
Sep 20, 2005 | 25.86 | 26.19 | 25.48 | 25.51 | 888,115 | -0.26(-1.02%) |
Sep 19, 2005 | 26.41 | 26.41 | 25.50 | 25.77 | 1,000,930 | -0.73(-2.74%) |
Sep 16, 2005 | 25.89 | 26.54 | 25.73 | 26.50 | 2,028,130 | +0.79(+3.06%) |
Sep 15, 2005 | 26.29 | 26.38 | 25.55 | 25.71 | 735,962 | -0.50(-1.92%) |
Sep 14, 2005 | 26.41 | 26.47 | 26.17 | 26.22 | 1,329,506 | -0.23(-0.85%) |
Sep 13, 2005 | 26.47 | 26.73 | 26.10 | 26.44 | 1,206,157 | +0.05(+0.17%) |
Sep 12, 2005 | 26.06 | 26.70 | 26.01 | 26.40 | 1,493,661 | +0.44(+1.70%) |
Sep 09, 2005 | 25.50 | 26.05 | 25.38 | 25.95 | 486,196 | +0.43(+1.70%) |
Sep 08, 2005 | 25.63 | 25.69 | 25.39 | 25.52 | 887,982 | -0.15(-0.58%) |
Sep 07, 2005 | 25.75 | 25.92 | 25.51 | 25.67 | 985,195 | -0.20(-0.78%) |
Sep 06, 2005 | 25.09 | 25.89 | 25.05 | 25.87 | 812,905 | +0.81(+3.23%) |
Sep 02, 2005 | 25.29 | 25.42 | 24.96 | 25.06 | 484,863 | -0.14(-0.57%) |
Sep 01, 2005 | 25.25 | 25.39 | 24.96 | 25.20 | 1,157,217 | -0.05(-0.21%) |
Aug 31, 2005 | 25.26 | 25.27 | 24.62 | 25.26 | 1,483,126 | +0.61(+2.50%) |
Aug 30, 2005 | 24.65 | 24.79 | 24.49 | 24.64 | 787,035 | +0.00(+0.00%) |
Aug 29, 2005 | 24.71 | 24.74 | 24.49 | 24.64 | 706,358 | -0.06(-0.24%) |
Aug 26, 2005 | 24.89 | 24.93 | 24.55 | 24.70 | 866,779 | -0.18(-0.72%) |
Aug 25, 2005 | 24.39 | 24.96 | 24.39 | 24.88 | 999,996 | +0.46(+1.87%) |
Aug 24, 2005 | 24.43 | 25.20 | 24.33 | 24.42 | 1,044,669 | +0.03(+0.12%) |
Aug 23, 2005 | 24.88 | 24.95 | 24.39 | 24.39 | 1,215,758 | -0.58(-2.31%) |
Aug 22, 2005 | 24.84 | 25.22 | 24.73 | 24.97 | 772,634 | +0.17(+0.70%) |
Aug 19, 2005 | 25.09 | 25.12 | 24.72 | 24.80 | 604,612 | +0.01(+0.06%) |
Aug 18, 2005 | 25.00 | 25.08 | 24.77 | 24.78 | 561,406 | -0.22(-0.90%) |
Aug 17, 2005 | 25.05 | 25.09 | 24.70 | 25.01 | 828,908 | +0.00(+0.00%) |
Aug 16, 2005 | 25.33 | 25.38 | 24.93 | 25.01 | 880,248 | -0.48(-1.88%) |
Aug 15, 2005 | 24.99 | 25.49 | 24.83 | 25.49 | 807,705 | +0.43(+1.71%) |
Aug 12, 2005 | 25.12 | 25.17 | 24.86 | 25.06 | 894,649 | -0.16(-0.62%) |
Aug 11, 2005 | 24.73 | 25.22 | 24.71 | 25.22 | 1,048,269 | +0.54(+2.19%) |
Aug 10, 2005 | 24.74 | 25.04 | 24.67 | 24.68 | 757,165 | +0.01(+0.03%) |
Aug 09, 2005 | 24.48 | 24.80 | 24.42 | 24.67 | 664,219 | +0.33(+1.36%) |
Aug 08, 2005 | 24.78 | 24.93 | 24.27 | 24.34 | 886,782 | -0.41(-1.64%) |
Aug 05, 2005 | 24.99 | 25.03 | 24.60 | 24.75 | 650,351 | -0.23(-0.93%) |
Aug 04, 2005 | 25.31 | 25.40 | 24.98 | 24.98 | 1,509,129 | -0.33(-1.30%) |
Aug 03, 2005 | 25.17 | 25.37 | 25.16 | 25.31 | 1,180,687 | +0.41(+1.66%) |
Aug 02, 2005 | 25.17 | 25.29 | 24.86 | 24.90 | 1,671,151 | -0.21(-0.84%) |
Aug 01, 2005 | 25.50 | 25.64 | 25.03 | 25.11 | 1,409,650 | -0.31(-1.21%) |
Jul 29, 2005 | 25.27 | 25.41 | 25.12 | 25.41 | 848,377 | -0.01(-0.03%) |
Jul 28, 2005 | 25.31 | 25.56 | 25.19 | 25.42 | 1,159,484 | +0.08(+0.33%) |
Jul 27, 2005 | 25.48 | 25.53 | 25.21 | 25.34 | 1,433,120 | -0.12(-0.47%) |
Jul 26, 2005 | 25.06 | 25.77 | 24.80 | 25.46 | 2,759,826 | +0.21(+0.83%) |
Jul 25, 2005 | 25.05 | 25.44 | 24.94 | 25.25 | 1,980,791 | -0.39(-1.52%) |
Jul 22, 2005 | 24.48 | 26.16 | 24.48 | 25.64 | 6,758,480 | +3.72(+16.97%) |
Jul 21, 2005 | 22.35 | 22.35 | 21.85 | 21.92 | 1,108,811 | -0.32(-1.42%) |
Jul 20, 2005 | 22.32 | 22.38 | 21.63 | 22.23 | 1,134,014 | -0.09(-0.40%) |
Jul 19, 2005 | 21.23 | 22.43 | 21.23 | 22.32 | 2,561,133 | +1.32(+6.28%) |
Jul 18, 2005 | 20.99 | 21.04 | 20.84 | 21.00 | 996,796 | -0.08(-0.39%) |
Jul 15, 2005 | 21.06 | 21.21 | 20.89 | 21.09 | 743,163 | +0.02(+0.07%) |
Jul 14, 2005 | 21.51 | 21.51 | 20.94 | 21.07 | 997,996 | -0.24(-1.13%) |
Jul 13, 2005 | 20.35 | 21.75 | 20.35 | 21.31 | 2,874,241 | +1.32(+6.60%) |
Jul 12, 2005 | 20.40 | 20.40 | 19.86 | 19.99 | 1,353,376 | +0.29(+1.45%) |
Jul 11, 2005 | 19.54 | 19.91 | 19.47 | 19.71 | 890,516 | +0.17(+0.88%) |
Jul 08, 2005 | 19.16 | 19.61 | 18.95 | 19.54 | 1,133,347 | +0.33(+1.72%) |
Jul 07, 2005 | 18.90 | 19.24 | 18.60 | 19.20 | 836,909 | +0.04(+0.20%) |
Jul 06, 2005 | 19.32 | 19.54 | 19.12 | 19.17 | 953,590 | -0.07(-0.39%) |
Jul 05, 2005 | 18.82 | 19.27 | 18.74 | 19.24 | 735,562 | +0.38(+1.99%) |