Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.41 | 26.47 | 26.23 | 26.33 | 148,817 | -0.04(-0.13%) |
Sep 29, 2005 | 26.04 | 26.44 | 25.98 | 26.36 | 146,009 | +0.28(+1.08%) |
Sep 28, 2005 | 25.91 | 26.13 | 25.90 | 26.08 | 155,680 | +0.22(+0.87%) |
Sep 27, 2005 | 25.82 | 25.92 | 25.68 | 25.86 | 316,041 | +0.07(+0.27%) |
Sep 26, 2005 | 25.75 | 25.86 | 25.69 | 25.79 | 291,394 | +0.14(+0.56%) |
Sep 23, 2005 | 25.64 | 25.67 | 25.46 | 25.64 | 184,383 | -0.04(-0.16%) |
Sep 22, 2005 | 25.82 | 25.82 | 25.57 | 25.68 | 215,893 | -0.21(-0.82%) |
Sep 21, 2005 | 26.31 | 26.33 | 25.72 | 25.90 | 277,355 | -0.39(-1.49%) |
Sep 20, 2005 | 26.42 | 26.53 | 26.26 | 26.29 | 208,406 | -0.13(-0.50%) |
Sep 19, 2005 | 26.41 | 26.55 | 26.36 | 26.42 | 196,238 | -0.01(-0.02%) |
Sep 16, 2005 | 26.29 | 26.47 | 26.21 | 26.42 | 206,222 | +0.18(+0.70%) |
Sep 15, 2005 | 26.12 | 26.26 | 26.12 | 26.24 | 207,782 | +0.18(+0.70%) |
Sep 14, 2005 | 26.00 | 26.14 | 25.96 | 26.06 | 119,490 | +0.11(+0.42%) |
Sep 13, 2005 | 26.12 | 26.17 | 25.95 | 25.95 | 238,980 | -0.22(-0.86%) |
Sep 12, 2005 | 26.17 | 26.22 | 26.03 | 26.17 | 192,807 | -0.01(-0.02%) |
Sep 09, 2005 | 26.09 | 26.24 | 25.96 | 26.18 | 194,990 | +0.30(+1.16%) |
Sep 08, 2005 | 26.05 | 26.10 | 25.85 | 25.88 | 96,091 | -0.20(-0.77%) |
Sep 07, 2005 | 26.09 | 26.09 | 25.96 | 26.08 | 237,108 | -0.02(-0.06%) |
Sep 06, 2005 | 25.85 | 26.16 | 25.85 | 26.10 | 189,375 | +0.27(+1.06%) |
Sep 02, 2005 | 25.88 | 25.96 | 25.80 | 25.82 | 164,728 | -0.05(-0.19%) |
Sep 01, 2005 | 25.59 | 25.90 | 25.46 | 25.87 | 194,366 | +0.34(+1.34%) |
Aug 31, 2005 | 25.28 | 25.53 | 25.23 | 25.53 | 121,986 | +0.26(+1.03%) |
Aug 30, 2005 | 25.24 | 25.31 | 25.07 | 25.27 | 262,067 | -0.02(-0.08%) |
Aug 29, 2005 | 24.97 | 25.29 | 24.94 | 25.29 | 116,058 | +0.12(+0.46%) |
Aug 26, 2005 | 25.11 | 25.32 | 25.11 | 25.17 | 222,445 | -0.08(-0.33%) |
Aug 25, 2005 | 25.16 | 25.27 | 25.11 | 25.26 | 127,290 | +0.18(+0.73%) |
Aug 24, 2005 | 25.16 | 25.42 | 25.05 | 25.07 | 215,581 | -0.07(-0.29%) |
Aug 23, 2005 | 25.08 | 25.21 | 25.06 | 25.15 | 204,662 | +0.12(+0.50%) |
Aug 22, 2005 | 24.94 | 25.05 | 24.89 | 25.02 | 95,779 | +0.16(+0.66%) |
Aug 19, 2005 | 24.69 | 24.86 | 24.69 | 24.86 | 94,843 | +0.20(+0.81%) |
Aug 18, 2005 | 24.58 | 24.70 | 24.41 | 24.66 | 108,258 | +0.09(+0.38%) |
Aug 17, 2005 | 24.66 | 24.66 | 24.38 | 24.57 | 262,067 | -0.07(-0.30%) |
Aug 16, 2005 | 24.97 | 25.01 | 24.62 | 24.64 | 178,767 | -0.38(-1.54%) |
Aug 15, 2005 | 24.97 | 25.05 | 24.87 | 25.03 | 142,889 | +0.10(+0.39%) |
Aug 12, 2005 | 24.98 | 25.01 | 24.74 | 24.93 | 153,184 | -0.03(-0.10%) |
Aug 11, 2005 | 24.82 | 25.05 | 24.81 | 24.96 | 92,035 | +0.13(+0.53%) |
Aug 10, 2005 | 25.00 | 25.16 | 24.69 | 24.82 | 194,366 | +0.08(+0.31%) |
Aug 09, 2005 | 24.59 | 24.80 | 24.59 | 24.75 | 320,721 | +0.21(+0.86%) |
Aug 08, 2005 | 25.13 | 25.15 | 24.52 | 24.54 | 552,526 | -0.51(-2.03%) |
Aug 05, 2005 | 25.42 | 25.42 | 24.91 | 25.05 | 264,563 | -0.44(-1.74%) |
Aug 04, 2005 | 25.64 | 25.64 | 25.45 | 25.49 | 142,577 | -0.21(-0.80%) |
Aug 03, 2005 | 25.61 | 25.87 | 25.50 | 25.69 | 312,921 | +0.11(+0.41%) |
Aug 02, 2005 | 25.26 | 25.59 | 25.26 | 25.59 | 174,087 | +0.52(+2.08%) |
Aug 01, 2005 | 25.36 | 25.37 | 25.06 | 25.07 | 340,688 | -0.25(-0.98%) |
Jul 29, 2005 | 25.38 | 25.46 | 25.30 | 25.31 | 203,726 | -0.02(-0.08%) |
Jul 28, 2005 | 25.23 | 25.37 | 25.10 | 25.33 | 116,682 | +0.17(+0.68%) |
Jul 27, 2005 | 25.08 | 25.19 | 25.06 | 25.16 | 227,437 | +0.12(+0.50%) |
Jul 26, 2005 | 25.07 | 25.19 | 25.03 | 25.04 | 191,247 | -0.02(-0.06%) |
Jul 25, 2005 | 25.15 | 25.23 | 25.02 | 25.05 | 184,383 | -0.02(-0.08%) |
Jul 22, 2005 | 24.83 | 25.10 | 24.83 | 25.07 | 175,335 | +0.24(+0.98%) |
Jul 21, 2005 | 25.22 | 25.22 | 24.74 | 24.83 | 359,719 | -0.42(-1.65%) |
Jul 20, 2005 | 25.10 | 25.25 | 24.99 | 25.24 | 176,271 | +0.07(+0.29%) |
Jul 19, 2005 | 25.10 | 25.20 | 25.03 | 25.17 | 279,226 | +0.09(+0.36%) |
Jul 18, 2005 | 25.19 | 25.19 | 25.08 | 25.08 | 109,506 | -0.05(-0.19%) |
Jul 15, 2005 | 25.11 | 25.23 | 25.05 | 25.13 | 103,579 | +0.01(+0.03%) |
Jul 14, 2005 | 25.53 | 25.55 | 25.01 | 25.12 | 309,489 | -0.29(-1.15%) |
Jul 13, 2005 | 25.41 | 25.47 | 25.32 | 25.41 | 138,521 | +0.03(+0.13%) |
Jul 12, 2005 | 25.36 | 25.43 | 25.22 | 25.38 | 214,334 | +0.09(+0.37%) |
Jul 11, 2005 | 25.17 | 25.32 | 25.16 | 25.29 | 221,821 | +0.17(+0.68%) |
Jul 08, 2005 | 24.81 | 25.13 | 24.81 | 25.12 | 147,569 | +0.23(+0.93%) |
Jul 07, 2005 | 24.45 | 24.89 | 24.41 | 24.89 | 316,353 | +0.19(+0.77%) |
Jul 06, 2005 | 25.10 | 25.12 | 24.70 | 24.70 | 234,925 | -0.41(-1.62%) |
Jul 05, 2005 | 25.00 | 25.16 | 24.89 | 25.11 | 214,646 | +0.06(+0.24%) |