Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.51 | 27.57 | 27.26 | 27.37 | 1,457,760 | -0.21(-0.76%) |
Sep 29, 2005 | 27.28 | 27.76 | 27.15 | 27.57 | 1,246,113 | +0.19(+0.68%) |
Sep 28, 2005 | 27.37 | 27.50 | 27.22 | 27.39 | 1,178,698 | +0.21(+0.77%) |
Sep 27, 2005 | 27.27 | 27.45 | 27.05 | 27.18 | 1,250,725 | +0.00(+0.00%) |
Sep 26, 2005 | 27.15 | 27.32 | 27.06 | 27.18 | 1,499,629 | +0.00(+0.00%) |
Sep 23, 2005 | 27.18 | 27.23 | 26.89 | 27.18 | 851,735 | +0.14(+0.50%) |
Sep 22, 2005 | 27.14 | 27.21 | 26.89 | 27.05 | 2,044,094 | -0.23(-0.85%) |
Sep 21, 2005 | 27.37 | 27.54 | 26.98 | 27.28 | 1,919,553 | -0.09(-0.33%) |
Sep 20, 2005 | 27.45 | 27.68 | 27.37 | 27.37 | 1,432,036 | -0.16(-0.57%) |
Sep 19, 2005 | 27.52 | 27.78 | 27.44 | 27.52 | 958,180 | -0.23(-0.83%) |
Sep 16, 2005 | 27.58 | 27.78 | 27.34 | 27.76 | 3,337,042 | +0.33(+1.21%) |
Sep 15, 2005 | 27.28 | 27.51 | 27.24 | 27.42 | 1,223,227 | +0.27(+1.00%) |
Sep 14, 2005 | 27.12 | 27.32 | 27.12 | 27.15 | 1,140,200 | +0.06(+0.23%) |
Sep 13, 2005 | 27.22 | 27.33 | 27.06 | 27.09 | 1,827,656 | -0.15(-0.56%) |
Sep 12, 2005 | 27.06 | 27.25 | 26.94 | 27.24 | 1,898,442 | +0.10(+0.37%) |
Sep 09, 2005 | 26.84 | 27.19 | 26.84 | 27.14 | 1,123,879 | +0.36(+1.35%) |
Sep 08, 2005 | 26.85 | 27.07 | 26.73 | 26.78 | 903,893 | -0.20(-0.75%) |
Sep 07, 2005 | 27.17 | 27.19 | 26.79 | 26.98 | 1,006,080 | -0.16(-0.60%) |
Sep 06, 2005 | 27.00 | 27.32 | 26.97 | 27.15 | 1,520,918 | +0.29(+1.07%) |
Sep 02, 2005 | 26.88 | 27.02 | 26.76 | 26.86 | 1,620,089 | +0.07(+0.27%) |
Sep 01, 2005 | 26.44 | 26.95 | 26.27 | 26.79 | 2,548,996 | +0.34(+1.30%) |
Aug 31, 2005 | 26.20 | 26.46 | 26.09 | 26.44 | 1,786,142 | +0.34(+1.30%) |
Aug 30, 2005 | 26.25 | 26.32 | 25.86 | 26.10 | 2,029,014 | -0.15(-0.58%) |
Aug 29, 2005 | 25.93 | 26.31 | 25.87 | 26.26 | 1,504,596 | +0.21(+0.82%) |
Aug 26, 2005 | 26.11 | 26.26 | 26.01 | 26.04 | 1,146,055 | -0.13(-0.50%) |
Aug 25, 2005 | 26.01 | 26.24 | 26.01 | 26.17 | 1,088,752 | +0.16(+0.63%) |
Aug 24, 2005 | 26.27 | 26.41 | 26.00 | 26.01 | 1,858,347 | -0.24(-0.92%) |
Aug 23, 2005 | 26.10 | 26.33 | 26.10 | 26.25 | 1,454,212 | +0.07(+0.26%) |
Aug 22, 2005 | 26.04 | 26.29 | 25.93 | 26.18 | 1,208,857 | +0.15(+0.58%) |
Aug 19, 2005 | 26.09 | 26.13 | 25.95 | 26.03 | 1,022,401 | +0.06(+0.22%) |
Aug 18, 2005 | 25.82 | 26.07 | 25.75 | 25.97 | 1,490,403 | +0.08(+0.33%) |
Aug 17, 2005 | 26.08 | 26.11 | 25.70 | 25.89 | 1,606,428 | -0.15(-0.58%) |
Aug 16, 2005 | 26.44 | 26.55 | 26.04 | 26.04 | 1,884,426 | -0.45(-1.70%) |
Aug 15, 2005 | 26.48 | 26.54 | 26.28 | 26.49 | 1,586,026 | -0.28(-1.05%) |
Aug 12, 2005 | 26.73 | 26.83 | 26.49 | 26.77 | 1,512,047 | -0.02(-0.06%) |
Aug 11, 2005 | 26.38 | 26.80 | 26.38 | 26.79 | 1,454,567 | +0.28(+1.06%) |
Aug 10, 2005 | 26.63 | 26.87 | 26.37 | 26.51 | 1,792,707 | -0.03(-0.11%) |
Aug 09, 2005 | 26.31 | 26.54 | 26.18 | 26.54 | 2,487,968 | +0.22(+0.84%) |
Aug 08, 2005 | 26.86 | 26.92 | 26.19 | 26.32 | 2,271,885 | -0.52(-1.95%) |
Aug 05, 2005 | 27.14 | 27.15 | 26.59 | 26.84 | 2,061,834 | -0.43(-1.57%) |
Aug 04, 2005 | 27.33 | 27.45 | 27.23 | 27.27 | 1,236,710 | -0.16(-0.58%) |
Aug 03, 2005 | 27.24 | 27.75 | 27.21 | 27.43 | 1,802,996 | +0.15(+0.56%) |
Aug 02, 2005 | 26.94 | 27.30 | 26.94 | 27.28 | 1,863,492 | +0.42(+1.57%) |
Aug 01, 2005 | 27.17 | 27.23 | 26.85 | 26.85 | 1,840,607 | -0.29(-1.08%) |
Jul 29, 2005 | 27.30 | 27.44 | 27.14 | 27.15 | 1,134,878 | -0.21(-0.78%) |
Jul 28, 2005 | 27.19 | 27.38 | 27.01 | 27.36 | 2,010,386 | +0.25(+0.91%) |
Jul 27, 2005 | 27.02 | 27.22 | 26.95 | 27.11 | 1,659,828 | +0.04(+0.15%) |
Jul 26, 2005 | 27.17 | 27.28 | 27.01 | 27.07 | 1,410,392 | -0.06(-0.23%) |
Jul 25, 2005 | 26.97 | 27.31 | 26.97 | 27.14 | 1,652,199 | +0.15(+0.56%) |
Jul 22, 2005 | 26.79 | 26.99 | 26.76 | 26.98 | 1,221,276 | +0.20(+0.74%) |
Jul 21, 2005 | 27.08 | 27.16 | 26.62 | 26.79 | 2,931,843 | -0.36(-1.31%) |
Jul 20, 2005 | 26.84 | 27.15 | 26.70 | 27.14 | 1,975,614 | +0.28(+1.03%) |
Jul 19, 2005 | 26.99 | 27.01 | 26.83 | 26.86 | 1,439,665 | -0.07(-0.27%) |
Jul 18, 2005 | 27.14 | 27.23 | 26.93 | 26.94 | 843,397 | -0.16(-0.58%) |
Jul 15, 2005 | 27.01 | 27.19 | 26.99 | 27.10 | 859,541 | -0.01(-0.04%) |
Jul 14, 2005 | 27.37 | 27.47 | 26.90 | 27.11 | 1,690,520 | -0.21(-0.78%) |
Jul 13, 2005 | 27.25 | 27.44 | 27.21 | 27.32 | 1,487,565 | +0.10(+0.35%) |
Jul 12, 2005 | 27.08 | 27.24 | 26.94 | 27.23 | 1,410,215 | +0.14(+0.52%) |
Jul 11, 2005 | 27.05 | 27.12 | 26.98 | 27.08 | 1,209,212 | +0.11(+0.42%) |
Jul 08, 2005 | 26.58 | 26.99 | 26.52 | 26.97 | 1,654,861 | +0.46(+1.72%) |
Jul 07, 2005 | 26.06 | 26.53 | 26.03 | 26.52 | 2,085,252 | +0.23(+0.88%) |
Jul 06, 2005 | 26.45 | 26.58 | 26.26 | 26.28 | 1,607,138 | -0.20(-0.77%) |
Jul 05, 2005 | 26.49 | 26.61 | 26.36 | 26.49 | 1,277,159 | -0.05(-0.19%) |