Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.31 | 28.31 | 27.62 | 28.29 | 146,890 | +0.12(+0.41%) |
Sep 29, 2005 | 27.47 | 28.36 | 27.24 | 28.17 | 101,141 | +0.70(+2.54%) |
Sep 28, 2005 | 27.26 | 27.60 | 27.05 | 27.47 | 126,687 | +0.22(+0.82%) |
Sep 27, 2005 | 27.37 | 27.39 | 26.70 | 27.25 | 178,171 | -0.19(-0.70%) |
Sep 26, 2005 | 27.20 | 27.64 | 27.13 | 27.44 | 129,034 | +0.39(+1.45%) |
Sep 23, 2005 | 27.05 | 27.08 | 26.55 | 27.05 | 236,432 | +0.23(+0.86%) |
Sep 22, 2005 | 27.61 | 27.61 | 26.75 | 26.82 | 420,207 | -0.85(-3.08%) |
Sep 21, 2005 | 28.12 | 28.12 | 27.60 | 27.67 | 160,836 | -0.48(-1.72%) |
Sep 20, 2005 | 28.08 | 28.43 | 27.95 | 28.16 | 169,960 | +0.21(+0.77%) |
Sep 19, 2005 | 28.54 | 28.54 | 27.62 | 27.94 | 199,285 | -0.68(-2.36%) |
Sep 16, 2005 | 28.23 | 28.68 | 28.10 | 28.62 | 326,104 | +0.54(+1.94%) |
Sep 15, 2005 | 27.69 | 28.10 | 27.64 | 28.07 | 77,811 | +0.38(+1.39%) |
Sep 14, 2005 | 27.85 | 27.97 | 27.49 | 27.69 | 136,463 | -0.15(-0.55%) |
Sep 13, 2005 | 28.39 | 28.40 | 27.64 | 27.84 | 206,715 | -1.04(-3.61%) |
Sep 12, 2005 | 28.23 | 29.09 | 28.00 | 28.89 | 90,845 | +0.52(+1.84%) |
Sep 09, 2005 | 28.03 | 28.39 | 27.86 | 28.36 | 91,366 | +0.45(+1.62%) |
Sep 08, 2005 | 27.89 | 27.97 | 27.51 | 27.91 | 84,458 | -0.06(-0.22%) |
Sep 07, 2005 | 28.00 | 28.01 | 27.61 | 27.97 | 68,557 | -0.03(-0.11%) |
Sep 06, 2005 | 27.36 | 28.03 | 27.19 | 28.00 | 87,977 | +0.73(+2.67%) |
Sep 02, 2005 | 27.70 | 27.74 | 27.02 | 27.28 | 90,584 | -0.40(-1.44%) |
Sep 01, 2005 | 27.71 | 27.84 | 27.31 | 27.67 | 68,687 | +0.04(+0.14%) |
Aug 31, 2005 | 26.78 | 27.74 | 26.45 | 27.64 | 132,553 | +0.85(+3.18%) |
Aug 30, 2005 | 27.08 | 27.08 | 26.57 | 26.78 | 71,294 | -0.28(-1.05%) |
Aug 29, 2005 | 26.71 | 27.13 | 26.58 | 27.07 | 112,481 | +0.36(+1.35%) |
Aug 26, 2005 | 27.34 | 27.35 | 26.55 | 26.71 | 128,121 | -0.62(-2.27%) |
Aug 25, 2005 | 27.31 | 27.43 | 27.18 | 27.33 | 69,209 | +0.05(+0.20%) |
Aug 24, 2005 | 27.06 | 27.93 | 27.06 | 27.28 | 175,303 | +0.22(+0.82%) |
Aug 23, 2005 | 27.24 | 27.44 | 26.93 | 27.05 | 89,932 | -0.10(-0.37%) |
Aug 22, 2005 | 27.08 | 27.24 | 26.71 | 27.15 | 98,404 | +0.21(+0.77%) |
Aug 19, 2005 | 27.05 | 27.11 | 26.62 | 26.95 | 69,339 | -0.10(-0.37%) |
Aug 18, 2005 | 27.08 | 27.09 | 26.78 | 27.05 | 111,699 | -0.12(-0.42%) |
Aug 17, 2005 | 27.11 | 27.24 | 26.85 | 27.16 | 126,427 | -0.03(-0.11%) |
Aug 16, 2005 | 27.54 | 27.58 | 27.08 | 27.19 | 180,387 | -0.46(-1.66%) |
Aug 15, 2005 | 27.44 | 27.98 | 27.42 | 27.65 | 110,917 | +0.25(+0.90%) |
Aug 12, 2005 | 27.66 | 27.66 | 27.20 | 27.41 | 164,485 | -0.37(-1.33%) |
Aug 11, 2005 | 27.01 | 27.82 | 27.01 | 27.77 | 143,631 | +0.71(+2.64%) |
Aug 10, 2005 | 27.08 | 27.41 | 26.62 | 27.06 | 261,978 | +0.03(+0.11%) |
Aug 09, 2005 | 27.16 | 27.41 | 26.88 | 27.03 | 109,613 | -0.08(-0.31%) |
Aug 08, 2005 | 27.20 | 27.31 | 26.73 | 27.11 | 68,296 | -0.03(-0.11%) |
Aug 05, 2005 | 27.51 | 27.51 | 26.88 | 27.14 | 190,814 | -0.35(-1.28%) |
Aug 04, 2005 | 27.39 | 27.67 | 27.12 | 27.50 | 270,189 | -0.10(-0.36%) |
Aug 03, 2005 | 27.24 | 27.74 | 27.24 | 27.60 | 395,183 | +0.28(+1.04%) |
Aug 02, 2005 | 27.38 | 27.39 | 27.18 | 27.31 | 187,034 | +0.02(+0.06%) |
Aug 01, 2005 | 26.82 | 27.61 | 26.82 | 27.30 | 167,744 | +0.41(+1.54%) |
Jul 29, 2005 | 26.78 | 27.05 | 26.58 | 26.88 | 121,735 | -0.01(-0.03%) |
Jul 28, 2005 | 26.62 | 26.98 | 26.42 | 26.89 | 188,728 | +0.37(+1.39%) |
Jul 27, 2005 | 26.95 | 26.99 | 26.36 | 26.52 | 143,762 | -0.43(-1.59%) |
Jul 26, 2005 | 26.58 | 27.22 | 26.51 | 26.95 | 135,811 | +0.38(+1.44%) |
Jul 25, 2005 | 27.20 | 27.74 | 26.41 | 26.57 | 156,274 | -1.47(-5.25%) |
Jul 22, 2005 | 25.78 | 28.40 | 25.78 | 28.04 | 368,985 | +2.24(+8.68%) |
Jul 21, 2005 | 25.61 | 26.25 | 25.37 | 25.80 | 143,240 | +0.13(+0.51%) |
Jul 20, 2005 | 25.56 | 25.77 | 25.32 | 25.67 | 125,905 | -0.08(-0.30%) |
Jul 19, 2005 | 25.36 | 25.89 | 25.36 | 25.75 | 80,287 | +0.47(+1.85%) |
Jul 18, 2005 | 25.39 | 25.57 | 25.16 | 25.28 | 70,642 | -0.23(-0.90%) |
Jul 15, 2005 | 25.81 | 26.13 | 24.90 | 25.51 | 156,013 | -0.31(-1.19%) |
Jul 14, 2005 | 26.12 | 26.35 | 25.69 | 25.82 | 52,917 | -0.12(-0.47%) |
Jul 13, 2005 | 26.43 | 26.50 | 25.93 | 25.94 | 61,779 | -0.55(-2.09%) |
Jul 12, 2005 | 26.35 | 26.73 | 26.17 | 26.49 | 84,067 | +0.10(+0.38%) |
Jul 11, 2005 | 25.96 | 26.59 | 25.96 | 26.39 | 174,521 | +0.55(+2.14%) |
Jul 08, 2005 | 25.38 | 25.86 | 25.17 | 25.84 | 109,353 | +0.45(+1.78%) |
Jul 07, 2005 | 24.94 | 25.43 | 24.90 | 25.39 | 130,207 | +0.22(+0.88%) |
Jul 06, 2005 | 25.00 | 25.34 | 24.97 | 25.17 | 148,975 | +0.08(+0.34%) |
Jul 05, 2005 | 24.24 | 25.35 | 24.22 | 25.08 | 189,901 | +0.34(+1.36%) |