Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.06 | 26.05 | 25.82 | 26.03 | 3,672,235 | -0.03(-0.13%) |
Sep 29, 2005 | 26.05 | 26.13 | 25.51 | 26.06 | 4,505,688 | -0.01(-0.05%) |
Sep 28, 2005 | 26.10 | 26.42 | 26.06 | 26.08 | 4,557,410 | -0.01(-0.05%) |
Sep 27, 2005 | 25.93 | 26.19 | 25.77 | 26.09 | 3,344,185 | +0.24(+0.91%) |
Sep 26, 2005 | 26.08 | 26.37 | 25.76 | 25.86 | 3,673,532 | -0.16(-0.61%) |
Sep 23, 2005 | 26.01 | 26.15 | 25.40 | 26.01 | 4,594,869 | +0.62(+2.43%) |
Sep 22, 2005 | 25.58 | 25.75 | 25.22 | 25.40 | 4,808,094 | -0.22(-0.84%) |
Sep 21, 2005 | 26.07 | 26.08 | 25.38 | 25.61 | 7,369,251 | -0.46(-1.76%) |
Sep 20, 2005 | 26.57 | 26.76 | 25.90 | 26.07 | 5,871,485 | -0.51(-1.93%) |
Sep 19, 2005 | 27.17 | 27.18 | 26.48 | 26.58 | 4,299,666 | -0.69(-2.52%) |
Sep 16, 2005 | 27.10 | 27.33 | 26.98 | 27.27 | 7,971,614 | +0.48(+1.79%) |
Sep 15, 2005 | 26.93 | 27.06 | 26.67 | 26.79 | 4,159,773 | -0.12(-0.46%) |
Sep 14, 2005 | 27.13 | 27.13 | 26.80 | 26.92 | 5,790,373 | -0.12(-0.46%) |
Sep 13, 2005 | 26.94 | 27.19 | 26.79 | 27.04 | 5,411,033 | +0.10(+0.39%) |
Sep 12, 2005 | 26.96 | 26.99 | 26.72 | 26.94 | 3,856,503 | -0.01(-0.03%) |
Sep 09, 2005 | 26.58 | 26.97 | 26.55 | 26.95 | 3,964,124 | +0.36(+1.36%) |
Sep 08, 2005 | 26.58 | 26.67 | 26.49 | 26.58 | 3,750,610 | -0.16(-0.60%) |
Sep 07, 2005 | 26.67 | 26.78 | 26.51 | 26.74 | 4,753,779 | -0.04(-0.16%) |
Sep 06, 2005 | 26.54 | 26.92 | 26.53 | 26.79 | 3,318,252 | +0.43(+1.63%) |
Sep 02, 2005 | 26.58 | 26.70 | 26.31 | 26.36 | 2,803,341 | -0.23(-0.86%) |
Sep 01, 2005 | 26.54 | 26.71 | 26.36 | 26.58 | 3,679,583 | +0.01(+0.05%) |
Aug 31, 2005 | 26.60 | 26.72 | 26.28 | 26.57 | 4,956,776 | +0.10(+0.39%) |
Aug 30, 2005 | 26.28 | 26.51 | 26.13 | 26.47 | 4,659,269 | +0.03(+0.10%) |
Aug 29, 2005 | 26.22 | 26.52 | 26.21 | 26.44 | 3,410,890 | +0.05(+0.18%) |
Aug 26, 2005 | 26.40 | 26.55 | 26.25 | 26.39 | 2,975,650 | +0.00(+0.00%) |
Aug 25, 2005 | 26.24 | 26.58 | 26.11 | 26.39 | 3,140,756 | +0.06(+0.24%) |
Aug 24, 2005 | 26.54 | 26.61 | 26.29 | 26.33 | 3,711,711 | -0.21(-0.78%) |
Aug 23, 2005 | 26.77 | 26.83 | 26.45 | 26.54 | 3,663,015 | -0.12(-0.47%) |
Aug 22, 2005 | 26.61 | 26.88 | 26.49 | 26.66 | 2,969,167 | +0.13(+0.50%) |
Aug 19, 2005 | 26.59 | 26.67 | 26.42 | 26.53 | 2,818,612 | +0.06(+0.21%) |
Aug 18, 2005 | 26.60 | 26.72 | 26.38 | 26.47 | 3,517,359 | -0.24(-0.88%) |
Aug 17, 2005 | 26.31 | 26.92 | 26.19 | 26.71 | 5,069,296 | +0.31(+1.18%) |
Aug 16, 2005 | 26.91 | 26.98 | 26.39 | 26.40 | 3,677,422 | -0.58(-2.16%) |
Aug 15, 2005 | 26.49 | 27.02 | 26.39 | 26.98 | 3,542,859 | +0.40(+1.51%) |
Aug 12, 2005 | 26.73 | 26.87 | 26.33 | 26.58 | 3,330,498 | -0.38(-1.42%) |
Aug 11, 2005 | 26.65 | 26.96 | 26.52 | 26.96 | 5,108,915 | +0.30(+1.12%) |
Aug 10, 2005 | 27.00 | 27.08 | 26.54 | 26.66 | 5,310,759 | -0.32(-1.18%) |
Aug 09, 2005 | 26.69 | 27.10 | 26.69 | 26.98 | 3,292,463 | +0.31(+1.14%) |
Aug 08, 2005 | 26.79 | 26.90 | 26.60 | 26.67 | 3,123,756 | -0.03(-0.13%) |
Aug 05, 2005 | 26.69 | 26.90 | 26.52 | 26.71 | 3,159,341 | -0.09(-0.34%) |
Aug 04, 2005 | 27.02 | 27.03 | 26.76 | 26.80 | 3,697,304 | -0.22(-0.82%) |
Aug 03, 2005 | 27.16 | 27.16 | 26.92 | 27.02 | 3,501,943 | -0.23(-0.84%) |
Aug 02, 2005 | 26.98 | 27.29 | 26.91 | 27.25 | 4,107,331 | +0.33(+1.24%) |
Aug 01, 2005 | 27.26 | 27.26 | 26.76 | 26.92 | 5,686,209 | -0.35(-1.27%) |
Jul 29, 2005 | 27.01 | 27.42 | 26.85 | 27.26 | 7,691,683 | +0.20(+0.74%) |
Jul 28, 2005 | 26.99 | 27.10 | 26.75 | 27.06 | 5,957,640 | +0.67(+2.55%) |
Jul 27, 2005 | 26.47 | 26.67 | 26.21 | 26.39 | 3,227,199 | -0.01(-0.05%) |
Jul 26, 2005 | 26.25 | 26.56 | 26.11 | 26.40 | 3,544,588 | +0.15(+0.58%) |
Jul 25, 2005 | 26.51 | 26.51 | 26.20 | 26.25 | 3,524,274 | -0.26(-0.99%) |
Jul 22, 2005 | 26.86 | 27.04 | 26.32 | 26.51 | 4,218,986 | -0.24(-0.88%) |
Jul 21, 2005 | 26.67 | 27.17 | 26.38 | 26.75 | 9,305,139 | -0.13(-0.49%) |
Jul 20, 2005 | 26.38 | 26.90 | 25.16 | 26.88 | 13,255,577 | +0.78(+3.01%) |
Jul 19, 2005 | 25.61 | 26.10 | 25.61 | 26.10 | 9,430,193 | +0.60(+2.34%) |
Jul 18, 2005 | 25.29 | 25.67 | 25.26 | 25.50 | 6,157,323 | +0.12(+0.46%) |
Jul 15, 2005 | 25.42 | 25.54 | 25.29 | 25.38 | 5,652,929 | -0.03(-0.11%) |
Jul 14, 2005 | 25.33 | 25.49 | 25.22 | 25.41 | 6,324,590 | +0.30(+1.19%) |
Jul 13, 2005 | 24.93 | 25.23 | 24.85 | 25.11 | 5,359,600 | +0.06(+0.22%) |
Jul 12, 2005 | 24.85 | 25.17 | 24.81 | 25.06 | 5,330,209 | +0.15(+0.58%) |
Jul 11, 2005 | 25.27 | 25.30 | 24.80 | 24.91 | 5,223,164 | -0.09(-0.36%) |
Jul 08, 2005 | 24.64 | 25.02 | 24.33 | 25.00 | 4,522,545 | +0.42(+1.72%) |
Jul 07, 2005 | 24.24 | 24.60 | 23.95 | 24.58 | 9,011,954 | -0.02(-0.08%) |
Jul 06, 2005 | 24.89 | 25.13 | 24.53 | 24.60 | 5,606,106 | -0.36(-1.45%) |
Jul 05, 2005 | 24.95 | 25.16 | 24.88 | 24.96 | 6,103,728 | -0.22(-0.88%) |