Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.55 | 22.66 | 22.30 | 22.55 | 10,602,640 | +0.01(+0.03%) |
Sep 29, 2005 | 22.26 | 22.60 | 22.22 | 22.54 | 8,371,130 | +0.26(+1.15%) |
Sep 28, 2005 | 22.52 | 22.86 | 22.29 | 22.29 | 9,544,218 | +0.06(+0.27%) |
Sep 27, 2005 | 22.35 | 22.42 | 22.20 | 22.22 | 14,730,724 | -0.17(-0.75%) |
Sep 26, 2005 | 22.18 | 22.73 | 22.18 | 22.39 | 13,112,642 | +0.42(+1.90%) |
Sep 23, 2005 | 21.98 | 22.61 | 21.91 | 21.98 | 12,227,703 | -0.30(-1.36%) |
Sep 22, 2005 | 22.28 | 22.32 | 21.09 | 22.28 | 19,057,096 | +1.12(+5.32%) |
Sep 21, 2005 | 21.87 | 21.96 | 21.08 | 21.15 | 20,158,146 | -0.81(-3.68%) |
Sep 20, 2005 | 21.96 | 22.80 | 21.88 | 21.96 | 11,563,924 | -0.59(-2.63%) |
Sep 19, 2005 | 22.55 | 22.91 | 22.53 | 22.55 | 11,324,494 | -0.50(-2.16%) |
Sep 16, 2005 | 22.71 | 23.58 | 22.59 | 23.05 | 37,317,476 | +0.53(+2.36%) |
Sep 15, 2005 | 21.91 | 22.55 | 21.89 | 22.52 | 11,536,000 | +0.73(+3.37%) |
Sep 14, 2005 | 22.42 | 22.43 | 21.75 | 21.79 | 11,044,664 | -0.51(-2.29%) |
Sep 13, 2005 | 22.72 | 22.81 | 22.30 | 22.30 | 10,281,964 | -0.46(-2.01%) |
Sep 12, 2005 | 22.83 | 23.01 | 22.70 | 22.76 | 9,761,814 | -0.23(-1.00%) |
Sep 09, 2005 | 22.47 | 23.17 | 22.41 | 22.99 | 18,763,304 | +0.52(+2.31%) |
Sep 08, 2005 | 22.53 | 22.66 | 22.34 | 22.47 | 9,230,374 | -0.22(-0.98%) |
Sep 07, 2005 | 22.25 | 22.80 | 22.22 | 22.69 | 18,071,008 | +0.70(+3.18%) |
Sep 06, 2005 | 21.90 | 22.16 | 21.81 | 21.99 | 10,216,611 | +0.51(+2.38%) |
Sep 02, 2005 | 21.42 | 21.55 | 21.36 | 21.48 | 8,380,042 | +0.24(+1.11%) |
Sep 01, 2005 | 21.75 | 21.79 | 21.23 | 21.24 | 12,711,909 | -0.61(-2.77%) |
Aug 31, 2005 | 21.92 | 22.05 | 21.56 | 21.85 | 9,766,418 | +0.03(+0.15%) |
Aug 30, 2005 | 22.29 | 22.29 | 21.69 | 21.81 | 12,763,152 | -0.52(-2.32%) |
Aug 29, 2005 | 22.54 | 22.52 | 22.06 | 22.33 | 10,020,107 | -0.21(-0.93%) |
Aug 26, 2005 | 22.54 | 22.62 | 22.20 | 22.54 | 11,652,150 | +0.12(+0.54%) |
Aug 25, 2005 | 22.15 | 22.55 | 22.15 | 22.42 | 14,000,107 | +0.22(+0.97%) |
Aug 24, 2005 | 22.22 | 22.39 | 22.06 | 22.20 | 11,088,332 | -0.04(-0.18%) |
Aug 23, 2005 | 22.35 | 22.37 | 22.12 | 22.24 | 8,619,769 | -0.17(-0.75%) |
Aug 22, 2005 | 22.47 | 22.52 | 22.25 | 22.41 | 6,713,391 | -0.06(-0.27%) |
Aug 19, 2005 | 22.39 | 22.59 | 22.37 | 22.47 | 8,184,874 | -0.01(-0.03%) |
Aug 18, 2005 | 22.62 | 22.65 | 22.25 | 22.48 | 10,172,647 | -0.32(-1.42%) |
Aug 17, 2005 | 22.23 | 23.01 | 22.20 | 22.80 | 16,613,931 | +0.47(+2.11%) |
Aug 16, 2005 | 22.55 | 22.70 | 22.24 | 22.33 | 11,008,571 | -0.29(-1.28%) |
Aug 15, 2005 | 21.97 | 22.65 | 21.96 | 22.62 | 9,900,095 | +0.24(+1.05%) |
Aug 12, 2005 | 22.72 | 22.86 | 22.26 | 22.39 | 18,951,788 | -0.97(-4.15%) |
Aug 11, 2005 | 22.18 | 23.36 | 22.12 | 23.36 | 25,875,498 | +1.34(+6.09%) |
Aug 10, 2005 | 21.85 | 22.20 | 21.71 | 22.02 | 12,695,274 | +0.17(+0.80%) |
Aug 09, 2005 | 21.74 | 21.85 | 21.57 | 21.84 | 8,767,259 | +0.20(+0.93%) |
Aug 08, 2005 | 21.38 | 21.80 | 21.38 | 21.64 | 15,189,235 | +0.57(+2.68%) |
Aug 05, 2005 | 20.94 | 21.21 | 20.94 | 21.07 | 7,513,223 | +0.07(+0.32%) |
Aug 04, 2005 | 21.24 | 21.31 | 20.93 | 21.01 | 6,705,964 | -0.28(-1.33%) |
Aug 03, 2005 | 21.08 | 21.37 | 21.01 | 21.29 | 9,208,541 | +0.09(+0.44%) |
Aug 02, 2005 | 21.09 | 21.26 | 21.02 | 21.19 | 7,988,221 | +0.20(+0.96%) |
Aug 01, 2005 | 20.37 | 21.09 | 20.37 | 20.99 | 7,963,862 | +0.01(+0.03%) |
Jul 29, 2005 | 20.53 | 20.99 | 20.53 | 20.99 | 10,994,461 | +0.60(+2.94%) |
Jul 28, 2005 | 20.27 | 20.49 | 20.27 | 20.39 | 6,956,980 | +0.13(+0.66%) |
Jul 27, 2005 | 20.43 | 20.49 | 20.18 | 20.25 | 10,030,058 | -0.19(-0.92%) |
Jul 26, 2005 | 20.62 | 20.72 | 20.40 | 20.44 | 7,789,488 | -0.18(-0.85%) |
Jul 25, 2005 | 20.63 | 20.74 | 20.53 | 20.62 | 6,437,126 | -0.22(-1.03%) |
Jul 22, 2005 | 20.57 | 20.85 | 20.54 | 20.83 | 7,724,729 | +0.11(+0.52%) |
Jul 21, 2005 | 20.53 | 21.04 | 20.38 | 20.72 | 8,229,730 | -0.08(-0.39%) |
Jul 20, 2005 | 20.66 | 20.86 | 20.60 | 20.80 | 7,147,840 | +0.03(+0.16%) |
Jul 19, 2005 | 20.80 | 20.84 | 20.70 | 20.77 | 7,069,565 | -0.03(-0.16%) |
Jul 18, 2005 | 20.75 | 20.85 | 20.60 | 20.80 | 7,765,426 | -0.06(-0.29%) |
Jul 15, 2005 | 20.14 | 20.92 | 19.93 | 20.86 | 21,520,608 | +0.94(+4.70%) |
Jul 14, 2005 | 19.94 | 20.16 | 19.89 | 19.93 | 13,496,888 | +0.01(+0.03%) |
Jul 13, 2005 | 19.64 | 19.94 | 19.63 | 19.92 | 9,612,690 | +0.29(+1.47%) |
Jul 12, 2005 | 19.67 | 19.69 | 19.52 | 19.63 | 7,833,304 | +0.13(+0.66%) |
Jul 11, 2005 | 19.44 | 19.57 | 19.36 | 19.50 | 8,819,393 | +0.22(+1.12%) |
Jul 08, 2005 | 18.85 | 19.44 | 18.70 | 19.29 | 13,841,923 | +0.44(+2.32%) |
Jul 07, 2005 | 18.54 | 18.89 | 18.42 | 18.85 | 9,254,882 | +0.20(+1.08%) |
Jul 06, 2005 | 18.83 | 18.84 | 18.59 | 18.65 | 6,995,449 | -0.18(-0.97%) |
Jul 05, 2005 | 18.73 | 18.91 | 18.66 | 18.83 | 5,967,327 | +0.02(+0.11%) |