Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.26 | 26.17 | 25.26 | 26.02 | 2,255,555 | +0.68(+2.69%) |
Sep 29, 2005 | 25.12 | 25.36 | 25.05 | 25.34 | 1,503,743 | +0.26(+1.04%) |
Sep 28, 2005 | 25.20 | 25.21 | 24.83 | 25.08 | 1,548,897 | +0.04(+0.17%) |
Sep 27, 2005 | 25.71 | 25.75 | 25.01 | 25.04 | 3,872,896 | -0.52(-2.04%) |
Sep 26, 2005 | 25.29 | 25.80 | 25.23 | 25.56 | 2,047,966 | +0.56(+2.26%) |
Sep 23, 2005 | 24.99 | 25.33 | 24.57 | 24.99 | 1,407,137 | +0.48(+1.96%) |
Sep 22, 2005 | 24.45 | 24.72 | 24.28 | 24.51 | 1,098,902 | +0.08(+0.31%) |
Sep 21, 2005 | 24.53 | 24.54 | 24.22 | 24.44 | 1,681,625 | -0.07(-0.27%) |
Sep 20, 2005 | 24.78 | 25.17 | 24.50 | 24.51 | 1,245,534 | +0.05(+0.21%) |
Sep 19, 2005 | 24.64 | 24.71 | 24.31 | 24.46 | 1,238,879 | -0.24(-0.95%) |
Sep 16, 2005 | 24.74 | 24.79 | 24.41 | 24.69 | 1,665,346 | +0.08(+0.31%) |
Sep 15, 2005 | 24.79 | 24.88 | 24.54 | 24.62 | 713,312 | -0.02(-0.07%) |
Sep 14, 2005 | 24.78 | 24.82 | 24.58 | 24.63 | 813,601 | -0.04(-0.17%) |
Sep 13, 2005 | 24.62 | 24.83 | 24.55 | 24.67 | 1,778,112 | +0.17(+0.69%) |
Sep 12, 2005 | 24.02 | 25.03 | 24.02 | 24.51 | 1,699,924 | -0.31(-1.25%) |
Sep 09, 2005 | 24.87 | 25.04 | 24.82 | 24.82 | 1,649,305 | -0.05(-0.20%) |
Sep 08, 2005 | 25.19 | 25.32 | 24.87 | 24.87 | 1,409,989 | -0.32(-1.27%) |
Sep 07, 2005 | 25.05 | 25.42 | 24.95 | 25.19 | 1,348,199 | +0.18(+0.71%) |
Sep 06, 2005 | 24.74 | 25.15 | 24.57 | 25.01 | 594,130 | +0.42(+1.71%) |
Sep 02, 2005 | 24.81 | 24.83 | 24.55 | 24.59 | 565,611 | -0.10(-0.41%) |
Sep 01, 2005 | 24.70 | 25.08 | 24.65 | 24.69 | 674,456 | -0.08(-0.34%) |
Aug 31, 2005 | 24.66 | 24.81 | 24.25 | 24.78 | 933,378 | +0.16(+0.65%) |
Aug 30, 2005 | 24.91 | 24.97 | 24.47 | 24.62 | 930,526 | -0.45(-1.78%) |
Aug 29, 2005 | 24.62 | 25.06 | 24.60 | 25.06 | 576,306 | +0.37(+1.50%) |
Aug 26, 2005 | 25.01 | 25.03 | 24.65 | 24.69 | 862,914 | -0.27(-1.08%) |
Aug 25, 2005 | 25.07 | 25.25 | 24.94 | 24.96 | 962,134 | -0.09(-0.37%) |
Aug 24, 2005 | 25.16 | 25.53 | 25.05 | 25.05 | 1,232,225 | -0.16(-0.63%) |
Aug 23, 2005 | 24.87 | 25.37 | 24.68 | 25.21 | 1,914,287 | +0.36(+1.46%) |
Aug 22, 2005 | 24.81 | 24.89 | 24.61 | 24.85 | 1,364,122 | +0.08(+0.31%) |
Aug 19, 2005 | 24.74 | 24.85 | 24.58 | 24.78 | 874,678 | +0.21(+0.86%) |
Aug 18, 2005 | 24.95 | 24.99 | 24.50 | 24.57 | 1,269,655 | -0.42(-1.68%) |
Aug 17, 2005 | 24.91 | 25.13 | 24.83 | 24.99 | 1,138,234 | +0.08(+0.30%) |
Aug 16, 2005 | 25.12 | 25.18 | 24.78 | 24.91 | 718,065 | -0.30(-1.20%) |
Aug 15, 2005 | 24.96 | 25.36 | 24.91 | 25.21 | 766,308 | +0.29(+1.18%) |
Aug 12, 2005 | 25.10 | 25.16 | 24.70 | 24.92 | 1,289,975 | -0.29(-1.14%) |
Aug 11, 2005 | 25.08 | 25.26 | 24.88 | 25.20 | 1,654,295 | +0.07(+0.27%) |
Aug 10, 2005 | 25.57 | 25.60 | 24.99 | 25.14 | 1,342,852 | -0.35(-1.39%) |
Aug 09, 2005 | 25.75 | 25.87 | 25.38 | 25.49 | 1,271,200 | -0.08(-0.30%) |
Aug 08, 2005 | 25.63 | 25.81 | 25.50 | 25.57 | 1,052,798 | -0.03(-0.13%) |
Aug 05, 2005 | 25.79 | 25.97 | 25.42 | 25.60 | 892,383 | -0.28(-1.07%) |
Aug 04, 2005 | 26.10 | 26.19 | 25.69 | 25.88 | 1,087,733 | -0.32(-1.22%) |
Aug 03, 2005 | 26.09 | 26.35 | 26.09 | 26.20 | 1,105,794 | +0.01(+0.03%) |
Aug 02, 2005 | 26.37 | 26.38 | 26.11 | 26.19 | 1,292,470 | -0.08(-0.32%) |
Aug 01, 2005 | 26.37 | 26.37 | 26.09 | 26.27 | 1,200,261 | +0.03(+0.10%) |
Jul 29, 2005 | 26.51 | 26.71 | 26.18 | 26.25 | 935,279 | -0.26(-0.98%) |
Jul 28, 2005 | 26.37 | 26.64 | 26.37 | 26.51 | 1,363,409 | +0.13(+0.48%) |
Jul 27, 2005 | 26.96 | 26.96 | 26.27 | 26.38 | 2,025,389 | -0.62(-2.31%) |
Jul 26, 2005 | 26.93 | 27.33 | 26.80 | 27.01 | 1,044,480 | +0.13(+0.50%) |
Jul 25, 2005 | 26.94 | 27.05 | 26.45 | 26.87 | 1,099,140 | +0.03(+0.09%) |
Jul 22, 2005 | 27.06 | 27.13 | 26.39 | 26.85 | 1,659,286 | -0.50(-1.82%) |
Jul 21, 2005 | 27.48 | 27.67 | 27.01 | 27.34 | 1,240,543 | -0.22(-0.79%) |
Jul 20, 2005 | 26.97 | 27.59 | 26.88 | 27.56 | 1,697,073 | +0.29(+1.08%) |
Jul 19, 2005 | 26.97 | 27.36 | 26.66 | 27.27 | 1,588,109 | +0.44(+1.63%) |
Jul 18, 2005 | 27.00 | 27.01 | 26.72 | 26.83 | 1,192,181 | -0.17(-0.62%) |
Jul 15, 2005 | 27.22 | 27.34 | 26.99 | 27.00 | 887,986 | -0.19(-0.71%) |
Jul 14, 2005 | 27.27 | 27.57 | 27.06 | 27.19 | 1,842,753 | -0.08(-0.28%) |
Jul 13, 2005 | 27.06 | 27.49 | 27.00 | 27.27 | 1,993,781 | +0.26(+0.97%) |
Jul 12, 2005 | 26.95 | 27.16 | 26.58 | 27.01 | 1,710,856 | +0.06(+0.22%) |
Jul 11, 2005 | 26.85 | 26.97 | 26.77 | 26.95 | 1,051,134 | +0.07(+0.25%) |
Jul 08, 2005 | 26.72 | 26.90 | 26.42 | 26.88 | 1,403,929 | +0.20(+0.76%) |
Jul 07, 2005 | 26.40 | 26.89 | 26.33 | 26.68 | 1,770,151 | -0.02(-0.06%) |
Jul 06, 2005 | 26.26 | 26.93 | 26.26 | 26.69 | 2,570,444 | +0.29(+1.08%) |
Jul 05, 2005 | 25.82 | 26.48 | 25.58 | 26.41 | 1,268,111 | +0.60(+2.32%) |