Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.95 | 25.25 | 24.88 | 25.22 | 362,380 | +0.24(+0.97%) |
Sep 29, 2005 | 24.84 | 25.21 | 24.48 | 24.98 | 540,443 | +0.16(+0.64%) |
Sep 28, 2005 | 25.23 | 25.46 | 24.47 | 24.82 | 577,318 | -0.49(-1.94%) |
Sep 27, 2005 | 24.93 | 25.52 | 24.76 | 25.31 | 531,192 | +0.50(+2.01%) |
Sep 26, 2005 | 25.24 | 25.28 | 24.70 | 24.81 | 515,088 | +0.05(+0.20%) |
Sep 23, 2005 | 24.76 | 25.23 | 24.04 | 24.76 | 1,260,767 | +0.68(+2.83%) |
Sep 22, 2005 | 24.08 | 24.80 | 23.82 | 24.08 | 806,825 | +0.36(+1.51%) |
Sep 21, 2005 | 23.16 | 24.41 | 21.58 | 23.72 | 1,745,802 | +0.42(+1.79%) |
Sep 20, 2005 | 23.92 | 23.99 | 23.12 | 23.30 | 343,600 | -0.54(-2.27%) |
Sep 19, 2005 | 24.04 | 24.39 | 23.71 | 23.84 | 241,209 | -0.23(-0.97%) |
Sep 16, 2005 | 24.13 | 24.34 | 23.96 | 24.08 | 412,030 | -0.05(-0.21%) |
Sep 15, 2005 | 24.09 | 24.30 | 24.08 | 24.13 | 317,971 | -0.01(-0.03%) |
Sep 14, 2005 | 23.99 | 24.29 | 23.99 | 24.13 | 516,558 | +0.34(+1.43%) |
Sep 13, 2005 | 24.47 | 24.49 | 23.78 | 23.79 | 746,038 | -0.72(-2.92%) |
Sep 12, 2005 | 24.97 | 24.97 | 24.49 | 24.51 | 557,931 | -0.61(-2.42%) |
Sep 09, 2005 | 24.80 | 25.19 | 24.80 | 25.12 | 356,505 | +0.37(+1.48%) |
Sep 08, 2005 | 24.80 | 25.03 | 24.63 | 24.75 | 166,458 | -0.13(-0.53%) |
Sep 07, 2005 | 24.48 | 24.98 | 24.35 | 24.88 | 401,947 | +0.25(+1.01%) |
Sep 06, 2005 | 24.28 | 24.72 | 24.27 | 24.63 | 233,471 | +0.29(+1.20%) |
Sep 02, 2005 | 24.59 | 24.80 | 24.28 | 24.34 | 201,638 | -0.31(-1.25%) |
Sep 01, 2005 | 24.78 | 25.09 | 24.56 | 24.65 | 444,479 | -0.23(-0.94%) |
Aug 31, 2005 | 24.68 | 25.03 | 24.49 | 24.88 | 970,820 | +0.15(+0.61%) |
Aug 30, 2005 | 24.99 | 25.16 | 24.71 | 24.73 | 519,427 | -0.35(-1.39%) |
Aug 29, 2005 | 25.16 | 25.25 | 24.57 | 25.08 | 695,120 | -0.17(-0.69%) |
Aug 26, 2005 | 25.75 | 25.87 | 25.16 | 25.26 | 360,937 | -0.50(-1.94%) |
Aug 25, 2005 | 26.10 | 26.17 | 25.72 | 25.76 | 384,900 | -0.36(-1.37%) |
Aug 24, 2005 | 26.10 | 26.44 | 25.97 | 26.12 | 266,757 | -0.02(-0.10%) |
Aug 23, 2005 | 26.42 | 26.54 | 25.97 | 26.14 | 208,048 | -0.34(-1.29%) |
Aug 22, 2005 | 26.44 | 26.68 | 26.32 | 26.48 | 199,034 | +0.07(+0.28%) |
Aug 19, 2005 | 25.95 | 26.60 | 25.95 | 26.41 | 360,546 | +0.42(+1.63%) |
Aug 18, 2005 | 25.96 | 26.04 | 25.78 | 25.98 | 397,656 | -0.01(-0.03%) |
Aug 17, 2005 | 26.05 | 26.13 | 25.92 | 25.99 | 272,400 | -0.09(-0.35%) |
Aug 16, 2005 | 26.58 | 26.61 | 26.06 | 26.08 | 631,464 | -0.55(-2.06%) |
Aug 15, 2005 | 26.87 | 26.93 | 26.52 | 26.63 | 247,067 | -0.34(-1.26%) |
Aug 12, 2005 | 26.90 | 27.05 | 26.80 | 26.97 | 374,206 | +0.01(+0.03%) |
Aug 11, 2005 | 26.75 | 27.17 | 26.67 | 26.96 | 321,103 | +0.16(+0.59%) |
Aug 10, 2005 | 26.91 | 27.34 | 26.70 | 26.81 | 337,216 | -0.03(-0.12%) |
Aug 09, 2005 | 26.98 | 27.02 | 26.77 | 26.84 | 328,197 | +0.06(+0.22%) |
Aug 08, 2005 | 27.01 | 27.21 | 26.72 | 26.78 | 202,201 | -0.09(-0.32%) |
Aug 05, 2005 | 27.15 | 27.25 | 26.81 | 26.87 | 335,243 | -0.31(-1.15%) |
Aug 04, 2005 | 27.13 | 27.18 | 26.85 | 27.18 | 398,511 | -0.21(-0.76%) |
Aug 03, 2005 | 27.11 | 27.44 | 26.96 | 27.39 | 274,913 | +0.22(+0.80%) |
Aug 02, 2005 | 26.81 | 27.26 | 26.81 | 27.17 | 406,270 | +0.26(+0.96%) |
Aug 01, 2005 | 26.58 | 26.98 | 26.57 | 26.91 | 331,822 | +0.34(+1.28%) |
Jul 29, 2005 | 26.17 | 26.67 | 26.17 | 26.57 | 468,913 | +0.32(+1.20%) |
Jul 28, 2005 | 26.88 | 26.88 | 26.06 | 26.26 | 768,290 | -0.52(-1.96%) |
Jul 27, 2005 | 26.86 | 27.02 | 26.59 | 26.78 | 223,656 | -0.22(-0.83%) |
Jul 26, 2005 | 27.08 | 27.11 | 26.72 | 27.01 | 260,499 | +0.02(+0.06%) |
Jul 25, 2005 | 26.83 | 27.09 | 26.81 | 26.99 | 302,590 | -0.03(-0.09%) |
Jul 22, 2005 | 27.05 | 27.07 | 26.84 | 27.01 | 237,038 | -0.02(-0.06%) |
Jul 21, 2005 | 27.10 | 27.10 | 26.83 | 27.03 | 337,853 | -0.02(-0.06%) |
Jul 20, 2005 | 26.79 | 27.05 | 26.63 | 27.05 | 275,912 | +0.17(+0.62%) |
Jul 19, 2005 | 26.73 | 26.93 | 26.67 | 26.88 | 477,242 | +0.18(+0.69%) |
Jul 18, 2005 | 26.39 | 26.76 | 26.37 | 26.70 | 522,754 | +0.25(+0.94%) |
Jul 15, 2005 | 26.12 | 26.56 | 26.12 | 26.45 | 349,892 | +0.23(+0.89%) |
Jul 14, 2005 | 26.02 | 26.31 | 26.02 | 26.22 | 325,500 | -0.01(-0.03%) |
Jul 13, 2005 | 26.33 | 26.48 | 25.98 | 26.22 | 332,000 | -0.12(-0.44%) |
Jul 12, 2005 | 26.00 | 26.34 | 25.74 | 26.34 | 387,285 | +0.32(+1.22%) |
Jul 11, 2005 | 25.57 | 26.02 | 25.56 | 26.02 | 304,887 | +0.52(+2.02%) |
Jul 08, 2005 | 25.47 | 25.80 | 25.22 | 25.51 | 569,885 | +0.19(+0.76%) |
Jul 07, 2005 | 25.25 | 25.52 | 25.03 | 25.32 | 513,821 | -0.20(-0.78%) |
Jul 06, 2005 | 25.77 | 25.85 | 25.37 | 25.52 | 415,067 | -0.28(-1.10%) |
Jul 05, 2005 | 25.73 | 26.00 | 25.54 | 25.80 | 313,972 | +0.00(+0.00%) |