Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 28.70 | 28.77 | 28.25 | 28.77 | 28,109 | +0.37(+1.30%) |
Sep 29, 2005 | 28.54 | 29.20 | 28.16 | 28.40 | 52,979 | +0.57(+2.03%) |
Sep 28, 2005 | 28.27 | 28.72 | 27.82 | 27.83 | 31,556 | -0.44(-1.56%) |
Sep 27, 2005 | 28.63 | 28.63 | 28.01 | 28.27 | 22,744 | -0.35(-1.23%) |
Sep 26, 2005 | 27.65 | 28.63 | 27.65 | 28.63 | 65,102 | +1.02(+3.68%) |
Sep 23, 2005 | 27.61 | 27.71 | 26.91 | 27.61 | 39,054 | -0.04(-0.13%) |
Sep 22, 2005 | 27.65 | 27.82 | 26.79 | 27.65 | 37,200 | +0.72(+2.67%) |
Sep 21, 2005 | 27.06 | 27.29 | 26.78 | 26.93 | 34,002 | -0.12(-0.43%) |
Sep 20, 2005 | 26.66 | 27.12 | 26.65 | 27.04 | 63,912 | +0.43(+1.62%) |
Sep 19, 2005 | 26.35 | 26.61 | 26.05 | 26.61 | 124,946 | +0.38(+1.44%) |
Sep 16, 2005 | 25.70 | 26.34 | 25.60 | 26.23 | 65,800 | +0.68(+2.67%) |
Sep 15, 2005 | 25.49 | 25.66 | 25.24 | 25.55 | 46,412 | -0.01(-0.04%) |
Sep 14, 2005 | 25.63 | 25.80 | 25.43 | 25.56 | 27,362 | -0.24(-0.94%) |
Sep 13, 2005 | 25.42 | 25.92 | 24.98 | 25.80 | 51,150 | +0.38(+1.49%) |
Sep 12, 2005 | 24.94 | 25.58 | 24.82 | 25.42 | 36,346 | +0.57(+2.28%) |
Sep 09, 2005 | 24.74 | 25.00 | 24.24 | 24.86 | 37,056 | +0.04(+0.15%) |
Sep 08, 2005 | 25.52 | 25.71 | 24.01 | 24.82 | 190,110 | -0.96(-3.73%) |
Sep 07, 2005 | 26.02 | 26.02 | 25.62 | 25.78 | 40,756 | -0.22(-0.86%) |
Sep 06, 2005 | 25.64 | 26.15 | 25.45 | 26.01 | 49,312 | +0.12(+0.45%) |
Sep 02, 2005 | 26.97 | 27.00 | 25.74 | 25.89 | 23,478 | -1.14(-4.22%) |
Sep 01, 2005 | 27.14 | 27.61 | 26.58 | 27.03 | 32,017 | -0.31(-1.15%) |
Aug 31, 2005 | 26.35 | 27.35 | 26.08 | 27.35 | 48,250 | +1.08(+4.11%) |
Aug 30, 2005 | 26.23 | 26.30 | 25.99 | 26.27 | 17,308 | -0.10(-0.38%) |
Aug 29, 2005 | 26.26 | 26.43 | 25.69 | 26.37 | 36,057 | -0.07(-0.27%) |
Aug 26, 2005 | 27.53 | 27.53 | 25.67 | 26.44 | 171,375 | -1.29(-4.67%) |
Aug 25, 2005 | 28.62 | 28.86 | 27.34 | 27.74 | 124,530 | -1.04(-3.62%) |
Aug 24, 2005 | 28.45 | 28.95 | 28.45 | 28.78 | 82,582 | -0.07(-0.25%) |
Aug 23, 2005 | 29.71 | 29.71 | 28.54 | 28.85 | 209,970 | -0.84(-2.82%) |
Aug 22, 2005 | 29.80 | 29.85 | 29.19 | 29.69 | 40,118 | +0.10(+0.33%) |
Aug 19, 2005 | 29.20 | 30.06 | 29.01 | 29.59 | 106,798 | +0.37(+1.26%) |
Aug 18, 2005 | 29.08 | 29.61 | 28.76 | 29.22 | 130,798 | -0.01(-0.03%) |
Aug 17, 2005 | 29.26 | 29.63 | 28.45 | 29.23 | 85,021 | -0.04(-0.12%) |
Aug 16, 2005 | 29.30 | 29.85 | 29.18 | 29.26 | 82,210 | -0.18(-0.61%) |
Aug 15, 2005 | 29.41 | 30.07 | 28.88 | 29.44 | 92,872 | -0.20(-0.67%) |
Aug 12, 2005 | 29.58 | 29.76 | 28.90 | 29.64 | 141,566 | -0.21(-0.69%) |
Aug 11, 2005 | 28.16 | 30.66 | 28.16 | 29.85 | 347,958 | +1.48(+5.23%) |
Aug 10, 2005 | 24.84 | 28.77 | 24.83 | 28.36 | 699,353 | +3.89(+15.91%) |
Aug 09, 2005 | 24.43 | 24.55 | 24.10 | 24.47 | 37,681 | -0.08(-0.33%) |
Aug 08, 2005 | 24.28 | 24.73 | 24.11 | 24.55 | 23,840 | +0.21(+0.85%) |
Aug 05, 2005 | 24.65 | 24.65 | 24.35 | 24.35 | 16,669 | -0.20(-0.81%) |
Aug 04, 2005 | 24.43 | 24.94 | 24.43 | 24.54 | 17,382 | +0.00(+0.00%) |
Aug 03, 2005 | 24.98 | 24.98 | 24.35 | 24.54 | 36,483 | -0.34(-1.37%) |
Aug 02, 2005 | 24.82 | 25.17 | 24.81 | 24.89 | 47,104 | +0.25(+1.02%) |
Aug 01, 2005 | 24.31 | 25.26 | 24.27 | 24.63 | 110,504 | +0.24(+1.00%) |
Jul 29, 2005 | 24.45 | 24.76 | 24.17 | 24.39 | 24,804 | -0.22(-0.91%) |
Jul 28, 2005 | 24.09 | 24.62 | 23.91 | 24.62 | 35,943 | +0.38(+1.56%) |
Jul 27, 2005 | 24.58 | 24.77 | 23.69 | 24.24 | 55,950 | -0.52(-2.11%) |
Jul 26, 2005 | 24.49 | 24.81 | 24.19 | 24.76 | 41,721 | +0.48(+1.96%) |
Jul 25, 2005 | 24.34 | 24.49 | 23.69 | 24.28 | 42,362 | +0.04(+0.15%) |
Jul 22, 2005 | 23.47 | 24.27 | 23.38 | 24.25 | 88,938 | +0.67(+2.82%) |
Jul 21, 2005 | 24.53 | 24.53 | 23.56 | 23.58 | 28,126 | -0.86(-3.53%) |
Jul 20, 2005 | 24.72 | 24.86 | 24.09 | 24.44 | 36,534 | -0.54(-2.16%) |
Jul 19, 2005 | 25.33 | 25.35 | 23.96 | 24.98 | 78,650 | -0.21(-0.82%) |
Jul 18, 2005 | 25.35 | 25.35 | 24.97 | 25.19 | 48,090 | -0.07(-0.29%) |
Jul 15, 2005 | 25.07 | 25.34 | 25.05 | 25.26 | 74,084 | +0.00(+0.00%) |
Jul 14, 2005 | 25.34 | 25.55 | 25.01 | 25.26 | 72,610 | -0.33(-1.30%) |
Jul 13, 2005 | 25.34 | 25.61 | 25.17 | 25.60 | 18,736 | +0.19(+0.74%) |
Jul 12, 2005 | 25.43 | 25.57 | 24.41 | 25.41 | 45,412 | -0.18(-0.70%) |
Jul 11, 2005 | 25.99 | 26.07 | 25.21 | 25.59 | 68,536 | -0.30(-1.15%) |
Jul 08, 2005 | 25.57 | 26.03 | 25.18 | 25.88 | 54,630 | +0.35(+1.37%) |
Jul 07, 2005 | 25.13 | 26.16 | 25.04 | 25.53 | 23,641 | -0.02(-0.07%) |
Jul 06, 2005 | 25.57 | 26.07 | 25.19 | 25.55 | 37,010 | -0.16(-0.63%) |
Jul 05, 2005 | 24.80 | 25.74 | 24.80 | 25.71 | 71,743 | +0.72(+2.88%) |