Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.28 | 26.19 | 25.28 | 26.04 | 2,254,045 | +0.68(+2.69%) |
Sep 29, 2005 | 25.14 | 25.38 | 25.07 | 25.36 | 1,502,736 | +0.26(+1.04%) |
Sep 28, 2005 | 25.22 | 25.23 | 24.85 | 25.10 | 1,547,860 | +0.04(+0.17%) |
Sep 27, 2005 | 25.73 | 25.77 | 25.03 | 25.05 | 3,870,303 | -0.52(-2.04%) |
Sep 26, 2005 | 25.31 | 25.82 | 25.25 | 25.58 | 2,046,595 | +0.56(+2.26%) |
Sep 23, 2005 | 25.01 | 25.35 | 24.58 | 25.01 | 1,406,195 | +0.48(+1.96%) |
Sep 22, 2005 | 24.46 | 24.73 | 24.30 | 24.53 | 1,098,167 | +0.08(+0.31%) |
Sep 21, 2005 | 24.55 | 24.56 | 24.24 | 24.46 | 1,680,499 | -0.07(-0.27%) |
Sep 20, 2005 | 24.80 | 25.19 | 24.51 | 24.52 | 1,244,700 | +0.05(+0.21%) |
Sep 19, 2005 | 24.66 | 24.72 | 24.33 | 24.47 | 1,238,050 | -0.24(-0.95%) |
Sep 16, 2005 | 24.76 | 24.81 | 24.42 | 24.71 | 1,664,231 | +0.08(+0.31%) |
Sep 15, 2005 | 24.81 | 24.89 | 24.56 | 24.63 | 712,834 | -0.02(-0.07%) |
Sep 14, 2005 | 24.79 | 24.83 | 24.60 | 24.65 | 813,056 | -0.04(-0.17%) |
Sep 13, 2005 | 24.63 | 24.84 | 24.56 | 24.69 | 1,776,921 | +0.17(+0.69%) |
Sep 12, 2005 | 24.03 | 25.05 | 24.03 | 24.52 | 1,698,786 | -0.31(-1.25%) |
Sep 09, 2005 | 24.89 | 25.05 | 24.83 | 24.83 | 1,648,200 | -0.05(-0.20%) |
Sep 08, 2005 | 25.20 | 25.34 | 24.89 | 24.89 | 1,409,045 | -0.32(-1.27%) |
Sep 07, 2005 | 25.06 | 25.43 | 24.97 | 25.20 | 1,347,297 | +0.18(+0.71%) |
Sep 06, 2005 | 24.76 | 25.16 | 24.59 | 25.03 | 593,732 | +0.42(+1.71%) |
Sep 02, 2005 | 24.83 | 24.84 | 24.56 | 24.61 | 565,233 | -0.10(-0.41%) |
Sep 01, 2005 | 24.72 | 25.10 | 24.66 | 24.71 | 674,004 | -0.08(-0.34%) |
Aug 31, 2005 | 24.67 | 24.83 | 24.26 | 24.79 | 932,753 | +0.16(+0.65%) |
Aug 30, 2005 | 24.93 | 24.99 | 24.49 | 24.63 | 929,903 | -0.45(-1.78%) |
Aug 29, 2005 | 24.63 | 25.08 | 24.62 | 25.08 | 575,920 | +0.37(+1.50%) |
Aug 26, 2005 | 25.03 | 25.05 | 24.67 | 24.71 | 862,336 | -0.27(-1.08%) |
Aug 25, 2005 | 25.09 | 25.26 | 24.95 | 24.98 | 961,490 | -0.09(-0.37%) |
Aug 24, 2005 | 25.18 | 25.55 | 25.07 | 25.07 | 1,231,400 | -0.16(-0.63%) |
Aug 23, 2005 | 24.89 | 25.39 | 24.70 | 25.23 | 1,913,005 | +0.36(+1.46%) |
Aug 22, 2005 | 24.83 | 24.90 | 24.62 | 24.87 | 1,363,209 | +0.08(+0.31%) |
Aug 19, 2005 | 24.76 | 24.87 | 24.60 | 24.79 | 874,092 | +0.21(+0.86%) |
Aug 18, 2005 | 24.97 | 25.00 | 24.51 | 24.58 | 1,268,805 | -0.42(-1.68%) |
Aug 17, 2005 | 24.93 | 25.15 | 24.85 | 25.00 | 1,137,472 | +0.08(+0.30%) |
Aug 16, 2005 | 25.14 | 25.20 | 24.79 | 24.93 | 717,584 | -0.30(-1.20%) |
Aug 15, 2005 | 24.98 | 25.38 | 24.93 | 25.23 | 765,795 | +0.29(+1.18%) |
Aug 12, 2005 | 25.11 | 25.18 | 24.72 | 24.94 | 1,289,111 | -0.29(-1.14%) |
Aug 11, 2005 | 25.10 | 25.28 | 24.89 | 25.22 | 1,653,188 | +0.07(+0.27%) |
Aug 10, 2005 | 25.58 | 25.62 | 25.01 | 25.15 | 1,341,953 | -0.35(-1.39%) |
Aug 09, 2005 | 25.77 | 25.89 | 25.40 | 25.51 | 1,270,349 | -0.08(-0.30%) |
Aug 08, 2005 | 25.64 | 25.83 | 25.52 | 25.58 | 1,052,093 | -0.03(-0.13%) |
Aug 05, 2005 | 25.81 | 25.99 | 25.43 | 25.62 | 891,785 | -0.28(-1.07%) |
Aug 04, 2005 | 26.11 | 26.21 | 25.71 | 25.90 | 1,087,005 | -0.32(-1.22%) |
Aug 03, 2005 | 26.11 | 26.37 | 26.11 | 26.22 | 1,105,054 | +0.01(+0.03%) |
Aug 02, 2005 | 26.38 | 26.40 | 26.12 | 26.21 | 1,291,605 | -0.08(-0.32%) |
Aug 01, 2005 | 26.38 | 26.38 | 26.11 | 26.29 | 1,199,457 | +0.03(+0.10%) |
Jul 29, 2005 | 26.53 | 26.73 | 26.20 | 26.27 | 934,653 | -0.26(-0.98%) |
Jul 28, 2005 | 26.38 | 26.65 | 26.38 | 26.53 | 1,362,496 | +0.13(+0.48%) |
Jul 27, 2005 | 26.98 | 26.98 | 26.28 | 26.40 | 2,024,033 | -0.62(-2.31%) |
Jul 26, 2005 | 26.95 | 27.34 | 26.82 | 27.02 | 1,043,781 | +0.13(+0.50%) |
Jul 25, 2005 | 26.96 | 27.07 | 26.47 | 26.89 | 1,098,404 | +0.03(+0.09%) |
Jul 22, 2005 | 27.07 | 27.15 | 26.41 | 26.86 | 1,658,175 | -0.50(-1.82%) |
Jul 21, 2005 | 27.50 | 27.69 | 27.03 | 27.36 | 1,239,713 | -0.22(-0.79%) |
Jul 20, 2005 | 26.99 | 27.61 | 26.90 | 27.58 | 1,695,936 | +0.29(+1.08%) |
Jul 19, 2005 | 26.99 | 27.38 | 26.68 | 27.29 | 1,587,046 | +0.44(+1.63%) |
Jul 18, 2005 | 27.02 | 27.02 | 26.74 | 26.85 | 1,191,383 | -0.17(-0.62%) |
Jul 15, 2005 | 27.24 | 27.36 | 27.01 | 27.02 | 887,392 | -0.19(-0.71%) |
Jul 14, 2005 | 27.29 | 27.59 | 27.07 | 27.21 | 1,841,520 | -0.08(-0.28%) |
Jul 13, 2005 | 27.07 | 27.50 | 27.02 | 27.29 | 1,992,446 | +0.26(+0.97%) |
Jul 12, 2005 | 26.96 | 27.18 | 26.59 | 27.02 | 1,709,711 | +0.06(+0.22%) |
Jul 11, 2005 | 26.86 | 26.99 | 26.79 | 26.96 | 1,050,431 | +0.07(+0.25%) |
Jul 08, 2005 | 26.74 | 26.91 | 26.43 | 26.90 | 1,402,989 | +0.20(+0.76%) |
Jul 07, 2005 | 26.42 | 26.91 | 26.35 | 26.70 | 1,768,965 | -0.02(-0.06%) |
Jul 06, 2005 | 26.27 | 26.95 | 26.27 | 26.71 | 2,568,723 | +0.29(+1.08%) |
Jul 05, 2005 | 25.84 | 26.49 | 25.59 | 26.43 | 1,267,262 | +0.60(+2.32%) |