Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.27 | 25.33 | 25.06 | 25.17 | 299,904 | -0.22(-0.85%) |
Sep 29, 2005 | 25.22 | 25.52 | 25.13 | 25.39 | 319,833 | +0.15(+0.61%) |
Sep 28, 2005 | 25.24 | 25.34 | 25.11 | 25.23 | 236,715 | +0.16(+0.64%) |
Sep 27, 2005 | 25.01 | 25.21 | 24.93 | 25.07 | 208,523 | -0.14(-0.54%) |
Sep 26, 2005 | 25.25 | 25.32 | 25.15 | 25.21 | 181,303 | +0.04(+0.15%) |
Sep 23, 2005 | 25.16 | 25.28 | 25.08 | 25.17 | 167,207 | +0.00(+0.00%) |
Sep 22, 2005 | 25.06 | 25.17 | 24.90 | 25.17 | 253,080 | -0.08(-0.32%) |
Sep 21, 2005 | 25.47 | 25.53 | 25.22 | 25.25 | 206,579 | -0.22(-0.85%) |
Sep 20, 2005 | 25.61 | 25.88 | 25.38 | 25.47 | 196,696 | -0.04(-0.17%) |
Sep 19, 2005 | 25.66 | 25.66 | 25.37 | 25.51 | 280,786 | +0.09(+0.34%) |
Sep 16, 2005 | 25.42 | 25.47 | 25.20 | 25.42 | 443,457 | -0.01(-0.02%) |
Sep 15, 2005 | 25.27 | 25.53 | 25.15 | 25.43 | 281,920 | -0.27(-1.06%) |
Sep 14, 2005 | 25.92 | 25.94 | 25.65 | 25.70 | 158,296 | -0.22(-0.83%) |
Sep 13, 2005 | 26.04 | 26.08 | 25.81 | 25.92 | 197,020 | +0.08(+0.31%) |
Sep 12, 2005 | 25.85 | 25.95 | 25.79 | 25.84 | 182,113 | -0.30(-1.16%) |
Sep 09, 2005 | 25.97 | 26.24 | 25.92 | 26.14 | 166,073 | +0.12(+0.45%) |
Sep 08, 2005 | 26.06 | 26.13 | 25.95 | 26.02 | 185,516 | -0.10(-0.40%) |
Sep 07, 2005 | 26.13 | 26.20 | 25.98 | 26.13 | 263,287 | +0.02(+0.07%) |
Sep 06, 2005 | 26.08 | 26.17 | 25.96 | 26.11 | 419,801 | +0.62(+2.42%) |
Sep 02, 2005 | 25.49 | 25.60 | 25.30 | 25.49 | 220,837 | +0.22(+0.88%) |
Sep 01, 2005 | 25.00 | 25.35 | 24.99 | 25.27 | 291,803 | +0.39(+1.59%) |
Aug 31, 2005 | 24.60 | 24.88 | 24.49 | 24.87 | 172,068 | +0.30(+1.21%) |
Aug 30, 2005 | 24.64 | 24.70 | 24.43 | 24.58 | 169,152 | -0.13(-0.52%) |
Aug 29, 2005 | 24.22 | 24.81 | 24.22 | 24.71 | 194,103 | +0.01(+0.05%) |
Aug 26, 2005 | 24.87 | 24.87 | 24.65 | 24.69 | 154,245 | -0.24(-0.97%) |
Aug 25, 2005 | 24.95 | 25.02 | 24.79 | 24.93 | 344,947 | +0.15(+0.62%) |
Aug 24, 2005 | 24.93 | 24.95 | 24.71 | 24.78 | 252,918 | -0.15(-0.59%) |
Aug 23, 2005 | 24.97 | 25.02 | 24.87 | 24.93 | 366,820 | -0.12(-0.47%) |
Aug 22, 2005 | 25.26 | 25.30 | 24.95 | 25.05 | 313,352 | +0.08(+0.32%) |
Aug 19, 2005 | 24.82 | 25.02 | 24.74 | 24.97 | 359,043 | +0.06(+0.25%) |
Aug 18, 2005 | 25.04 | 25.04 | 24.83 | 24.90 | 448,317 | -0.46(-1.80%) |
Aug 17, 2005 | 25.38 | 25.42 | 25.30 | 25.36 | 282,244 | -0.45(-1.75%) |
Aug 16, 2005 | 25.77 | 25.96 | 25.71 | 25.81 | 455,770 | -0.30(-1.13%) |
Aug 15, 2005 | 25.98 | 26.16 | 25.91 | 26.11 | 273,170 | +0.02(+0.07%) |
Aug 12, 2005 | 26.01 | 26.18 | 25.96 | 26.09 | 321,777 | -0.16(-0.61%) |
Aug 11, 2005 | 26.16 | 26.30 | 26.13 | 26.25 | 294,395 | +0.09(+0.33%) |
Aug 10, 2005 | 26.32 | 26.42 | 26.00 | 26.16 | 625,571 | +0.16(+0.62%) |
Aug 09, 2005 | 25.84 | 26.16 | 25.72 | 26.00 | 1,357,915 | +0.25(+0.96%) |
Aug 08, 2005 | 25.94 | 26.00 | 25.69 | 25.76 | 412,672 | +0.31(+1.21%) |
Aug 05, 2005 | 25.61 | 25.64 | 25.26 | 25.45 | 594,624 | +0.75(+3.05%) |
Aug 04, 2005 | 24.43 | 24.90 | 24.32 | 24.69 | 541,643 | -0.17(-0.69%) |
Aug 03, 2005 | 24.72 | 25.01 | 24.69 | 24.87 | 322,750 | -0.02(-0.07%) |
Aug 02, 2005 | 24.93 | 24.96 | 24.84 | 24.89 | 272,198 | +0.14(+0.55%) |
Aug 01, 2005 | 24.74 | 24.79 | 24.63 | 24.75 | 297,960 | +0.36(+1.49%) |
Jul 29, 2005 | 24.45 | 24.74 | 24.32 | 24.39 | 590,898 | -0.54(-2.18%) |
Jul 28, 2005 | 24.81 | 24.93 | 24.68 | 24.93 | 305,575 | +0.23(+0.95%) |
Jul 27, 2005 | 24.55 | 24.71 | 24.42 | 24.69 | 316,755 | +0.28(+1.16%) |
Jul 26, 2005 | 24.29 | 24.48 | 24.21 | 24.41 | 404,733 | +0.04(+0.18%) |
Jul 25, 2005 | 24.36 | 24.44 | 24.28 | 24.37 | 289,373 | -0.11(-0.45%) |
Jul 22, 2005 | 24.55 | 24.60 | 24.35 | 24.48 | 286,132 | -0.20(-0.83%) |
Jul 21, 2005 | 24.61 | 24.84 | 24.34 | 24.68 | 427,254 | +0.10(+0.40%) |
Jul 20, 2005 | 24.19 | 24.69 | 24.10 | 24.58 | 471,649 | +0.03(+0.13%) |
Jul 19, 2005 | 24.47 | 24.66 | 24.22 | 24.55 | 451,396 | -0.15(-0.62%) |
Jul 18, 2005 | 24.84 | 24.89 | 24.69 | 24.71 | 279,975 | -0.49(-1.93%) |
Jul 15, 2005 | 25.05 | 25.27 | 25.02 | 25.19 | 331,985 | -0.05(-0.20%) |
Jul 14, 2005 | 25.40 | 25.48 | 25.18 | 25.24 | 413,158 | +0.17(+0.66%) |
Jul 13, 2005 | 25.00 | 25.11 | 24.89 | 25.08 | 387,559 | +0.17(+0.69%) |
Jul 12, 2005 | 24.83 | 25.02 | 24.75 | 24.90 | 351,428 | +0.42(+1.71%) |
Jul 11, 2005 | 24.29 | 24.58 | 24.29 | 24.48 | 320,643 | +0.27(+1.10%) |
Jul 08, 2005 | 23.98 | 24.32 | 23.92 | 24.22 | 283,216 | +0.24(+1.00%) |
Jul 07, 2005 | 23.64 | 24.07 | 23.62 | 23.98 | 868,767 | -0.48(-1.94%) |
Jul 06, 2005 | 24.47 | 24.60 | 24.35 | 24.45 | 291,803 | -0.02(-0.08%) |
Jul 05, 2005 | 24.38 | 24.58 | 24.25 | 24.47 | 349,321 | -0.29(-1.17%) |