Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.19 | 26.17 | 25.94 | 26.15 | 3,655,062 | -0.03(-0.13%) |
Sep 29, 2005 | 26.17 | 26.26 | 25.63 | 26.19 | 4,484,617 | -0.01(-0.05%) |
Sep 28, 2005 | 26.22 | 26.54 | 26.19 | 26.20 | 4,536,097 | -0.01(-0.05%) |
Sep 27, 2005 | 26.05 | 26.31 | 25.89 | 26.21 | 3,328,545 | +0.24(+0.91%) |
Sep 26, 2005 | 26.20 | 26.49 | 25.88 | 25.98 | 3,656,352 | -0.16(-0.61%) |
Sep 23, 2005 | 26.14 | 26.27 | 25.52 | 26.14 | 4,573,380 | +0.62(+2.43%) |
Sep 22, 2005 | 25.70 | 25.87 | 25.34 | 25.52 | 4,785,609 | -0.22(-0.84%) |
Sep 21, 2005 | 26.19 | 26.20 | 25.50 | 25.73 | 7,334,789 | -0.46(-1.76%) |
Sep 20, 2005 | 26.70 | 26.88 | 26.02 | 26.19 | 5,844,027 | -0.52(-1.93%) |
Sep 19, 2005 | 27.30 | 27.31 | 26.60 | 26.71 | 4,279,559 | -0.69(-2.52%) |
Sep 16, 2005 | 27.23 | 27.46 | 27.11 | 27.40 | 7,934,334 | +0.48(+1.79%) |
Sep 15, 2005 | 27.06 | 27.19 | 26.80 | 26.92 | 4,140,319 | -0.13(-0.46%) |
Sep 14, 2005 | 27.26 | 27.26 | 26.93 | 27.04 | 5,763,294 | -0.13(-0.46%) |
Sep 13, 2005 | 27.06 | 27.32 | 26.92 | 27.17 | 5,385,728 | +0.10(+0.39%) |
Sep 12, 2005 | 27.09 | 27.12 | 26.84 | 27.06 | 3,838,467 | -0.01(-0.03%) |
Sep 09, 2005 | 26.71 | 27.09 | 26.67 | 27.07 | 3,945,585 | +0.36(+1.36%) |
Sep 08, 2005 | 26.71 | 26.79 | 26.62 | 26.71 | 3,733,070 | -0.16(-0.60%) |
Sep 07, 2005 | 26.79 | 26.90 | 26.63 | 26.87 | 4,731,548 | -0.04(-0.16%) |
Sep 06, 2005 | 26.66 | 27.04 | 26.65 | 26.91 | 3,302,734 | +0.43(+1.63%) |
Sep 02, 2005 | 26.71 | 26.82 | 26.44 | 26.48 | 2,790,231 | -0.23(-0.86%) |
Sep 01, 2005 | 26.66 | 26.83 | 26.48 | 26.71 | 3,662,375 | +0.01(+0.05%) |
Aug 31, 2005 | 26.72 | 26.85 | 26.40 | 26.70 | 4,933,595 | +0.10(+0.39%) |
Aug 30, 2005 | 26.40 | 26.64 | 26.26 | 26.59 | 4,637,479 | +0.03(+0.11%) |
Aug 29, 2005 | 26.34 | 26.65 | 26.33 | 26.56 | 3,394,939 | +0.05(+0.18%) |
Aug 26, 2005 | 26.52 | 26.67 | 26.37 | 26.51 | 2,961,734 | +0.00(+0.00%) |
Aug 25, 2005 | 26.37 | 26.70 | 26.23 | 26.51 | 3,126,068 | +0.06(+0.24%) |
Aug 24, 2005 | 26.67 | 26.74 | 26.41 | 26.45 | 3,694,353 | -0.21(-0.78%) |
Aug 23, 2005 | 26.90 | 26.96 | 26.57 | 26.66 | 3,645,884 | -0.13(-0.47%) |
Aug 22, 2005 | 26.74 | 27.00 | 26.62 | 26.79 | 2,955,281 | +0.13(+0.50%) |
Aug 19, 2005 | 26.72 | 26.80 | 26.55 | 26.65 | 2,805,431 | +0.06(+0.21%) |
Aug 18, 2005 | 26.73 | 26.85 | 26.50 | 26.60 | 3,500,909 | -0.24(-0.88%) |
Aug 17, 2005 | 26.43 | 27.04 | 26.31 | 26.83 | 5,045,589 | +0.31(+1.18%) |
Aug 16, 2005 | 27.04 | 27.11 | 26.51 | 26.52 | 3,660,224 | -0.59(-2.16%) |
Aug 15, 2005 | 26.61 | 27.15 | 26.51 | 27.11 | 3,526,291 | +0.40(+1.51%) |
Aug 12, 2005 | 26.86 | 26.99 | 26.45 | 26.70 | 3,314,923 | -0.38(-1.42%) |
Aug 11, 2005 | 26.78 | 27.09 | 26.65 | 27.09 | 5,085,023 | +0.30(+1.12%) |
Aug 10, 2005 | 27.13 | 27.21 | 26.67 | 26.79 | 5,285,923 | -0.32(-1.18%) |
Aug 09, 2005 | 26.81 | 27.23 | 26.81 | 27.11 | 3,277,066 | +0.31(+1.14%) |
Aug 08, 2005 | 26.92 | 27.03 | 26.73 | 26.80 | 3,109,147 | -0.03(-0.13%) |
Aug 05, 2005 | 26.81 | 27.02 | 26.65 | 26.83 | 3,144,566 | -0.09(-0.34%) |
Aug 04, 2005 | 27.15 | 27.16 | 26.89 | 26.93 | 3,680,013 | -0.22(-0.82%) |
Aug 03, 2005 | 27.29 | 27.29 | 27.05 | 27.15 | 3,485,566 | -0.23(-0.84%) |
Aug 02, 2005 | 27.11 | 27.41 | 27.04 | 27.38 | 4,088,123 | +0.33(+1.24%) |
Aug 01, 2005 | 27.39 | 27.39 | 26.88 | 27.04 | 5,659,617 | -0.35(-1.27%) |
Jul 29, 2005 | 27.13 | 27.55 | 26.98 | 27.39 | 7,655,712 | +0.20(+0.74%) |
Jul 28, 2005 | 27.11 | 27.23 | 26.88 | 27.19 | 5,929,779 | +0.68(+2.55%) |
Jul 27, 2005 | 26.60 | 26.79 | 26.33 | 26.51 | 3,212,107 | -0.01(-0.05%) |
Jul 26, 2005 | 26.37 | 26.68 | 26.23 | 26.53 | 3,528,012 | +0.15(+0.58%) |
Jul 25, 2005 | 26.64 | 26.64 | 26.32 | 26.37 | 3,507,792 | -0.27(-0.99%) |
Jul 22, 2005 | 26.99 | 27.17 | 26.44 | 26.64 | 4,199,256 | -0.24(-0.88%) |
Jul 21, 2005 | 26.80 | 27.29 | 26.51 | 26.88 | 9,261,623 | -0.13(-0.49%) |
Jul 20, 2005 | 26.50 | 27.02 | 25.28 | 27.01 | 13,193,586 | +0.79(+3.01%) |
Jul 19, 2005 | 25.73 | 26.22 | 25.73 | 26.22 | 9,386,092 | +0.60(+2.34%) |
Jul 18, 2005 | 25.40 | 25.79 | 25.38 | 25.62 | 6,128,528 | +0.12(+0.47%) |
Jul 15, 2005 | 25.54 | 25.66 | 25.41 | 25.50 | 5,626,493 | -0.03(-0.11%) |
Jul 14, 2005 | 25.45 | 25.61 | 25.34 | 25.53 | 6,295,012 | +0.30(+1.19%) |
Jul 13, 2005 | 25.04 | 25.35 | 24.97 | 25.23 | 5,334,535 | +0.06(+0.22%) |
Jul 12, 2005 | 24.97 | 25.29 | 24.93 | 25.17 | 5,305,282 | +0.15(+0.59%) |
Jul 11, 2005 | 25.38 | 25.42 | 24.92 | 25.03 | 5,198,737 | -0.09(-0.36%) |
Jul 08, 2005 | 24.76 | 25.14 | 24.44 | 25.12 | 4,501,395 | +0.43(+1.72%) |
Jul 07, 2005 | 24.35 | 24.71 | 24.06 | 24.69 | 8,969,809 | -0.02(-0.08%) |
Jul 06, 2005 | 25.01 | 25.24 | 24.64 | 24.71 | 5,579,888 | -0.36(-1.45%) |
Jul 05, 2005 | 25.06 | 25.28 | 25.00 | 25.08 | 6,075,184 | -0.22(-0.88%) |