Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.61 | 20.62 | 20.49 | 20.59 | 7,500,010 | -0.03(-0.16%) |
Sep 29, 2005 | 20.38 | 20.65 | 20.28 | 20.62 | 7,652,138 | +0.36(+1.76%) |
Sep 28, 2005 | 20.14 | 20.27 | 20.12 | 20.27 | 3,738,461 | +0.23(+1.14%) |
Sep 27, 2005 | 20.19 | 20.19 | 20.01 | 20.04 | 7,313,664 | -0.13(-0.66%) |
Sep 26, 2005 | 19.97 | 20.20 | 19.97 | 20.17 | 8,192,211 | +0.18(+0.89%) |
Sep 23, 2005 | 19.99 | 20.03 | 19.84 | 19.99 | 4,793,872 | -0.02(-0.08%) |
Sep 22, 2005 | 20.38 | 20.38 | 19.87 | 20.01 | 19,003,984 | -0.20(-1.00%) |
Sep 21, 2005 | 19.83 | 20.23 | 19.83 | 20.21 | 9,799,651 | +0.19(+0.94%) |
Sep 20, 2005 | 20.16 | 20.19 | 19.96 | 20.02 | 7,636,472 | +0.05(+0.27%) |
Sep 19, 2005 | 20.06 | 20.07 | 19.95 | 19.97 | 4,046,015 | -0.03(-0.15%) |
Sep 16, 2005 | 19.82 | 20.17 | 19.82 | 20.00 | 3,221,475 | +0.30(+1.54%) |
Sep 15, 2005 | 19.77 | 19.79 | 19.69 | 19.70 | 4,702,348 | +0.11(+0.58%) |
Sep 14, 2005 | 19.74 | 19.74 | 19.53 | 19.58 | 6,027,383 | -0.07(-0.36%) |
Sep 13, 2005 | 19.72 | 19.86 | 19.64 | 19.65 | 4,699,050 | -0.22(-1.12%) |
Sep 12, 2005 | 20.13 | 20.13 | 19.86 | 19.88 | 5,090,706 | -0.03(-0.15%) |
Sep 09, 2005 | 19.68 | 19.94 | 19.68 | 19.90 | 5,625,832 | +0.29(+1.47%) |
Sep 08, 2005 | 19.43 | 19.68 | 19.43 | 19.62 | 5,360,331 | -0.03(-0.16%) |
Sep 07, 2005 | 19.72 | 19.72 | 19.53 | 19.65 | 7,827,353 | +0.02(+0.12%) |
Sep 06, 2005 | 19.53 | 19.68 | 19.46 | 19.62 | 7,612,972 | +0.24(+1.25%) |
Sep 02, 2005 | 19.25 | 19.40 | 19.25 | 19.38 | 5,077,926 | +0.17(+0.88%) |
Sep 01, 2005 | 19.04 | 19.24 | 19.04 | 19.21 | 5,386,716 | +0.26(+1.38%) |
Aug 31, 2005 | 18.68 | 18.96 | 18.68 | 18.95 | 7,796,020 | +0.39(+2.08%) |
Aug 30, 2005 | 18.75 | 18.75 | 18.56 | 18.56 | 10,457,221 | -0.20(-1.05%) |
Aug 29, 2005 | 18.52 | 18.76 | 18.47 | 18.76 | 9,325,953 | +0.20(+1.10%) |
Aug 26, 2005 | 18.66 | 18.68 | 18.49 | 18.56 | 8,334,444 | -0.02(-0.13%) |
Aug 25, 2005 | 18.53 | 18.65 | 18.46 | 18.58 | 7,948,148 | +0.21(+1.12%) |
Aug 24, 2005 | 18.64 | 18.64 | 18.37 | 18.37 | 9,051,382 | -0.24(-1.30%) |
Aug 23, 2005 | 18.79 | 18.79 | 18.60 | 18.62 | 11,505,211 | -0.18(-0.94%) |
Aug 22, 2005 | 18.86 | 18.99 | 18.74 | 18.79 | 8,923,990 | +0.23(+1.24%) |
Aug 19, 2005 | 18.73 | 18.75 | 18.53 | 18.56 | 5,018,971 | -0.07(-0.39%) |
Aug 18, 2005 | 18.74 | 18.79 | 18.59 | 18.64 | 10,082,468 | -0.35(-1.84%) |
Aug 17, 2005 | 19.03 | 19.07 | 18.92 | 18.99 | 7,909,394 | +0.01(+0.06%) |
Aug 16, 2005 | 19.30 | 19.31 | 18.97 | 18.97 | 6,683,304 | -0.33(-1.73%) |
Aug 15, 2005 | 19.28 | 19.35 | 19.19 | 19.31 | 6,580,237 | +0.13(+0.70%) |
Aug 12, 2005 | 19.36 | 19.36 | 18.98 | 19.17 | 6,597,140 | -0.21(-1.06%) |
Aug 11, 2005 | 19.54 | 19.54 | 19.29 | 19.38 | 6,828,835 | -0.11(-0.56%) |
Aug 10, 2005 | 19.49 | 19.59 | 19.32 | 19.49 | 9,001,497 | +0.21(+1.07%) |
Aug 09, 2005 | 18.94 | 19.31 | 18.94 | 19.28 | 5,228,404 | +0.38(+2.01%) |
Aug 08, 2005 | 18.79 | 19.02 | 18.79 | 18.90 | 8,543,465 | +0.13(+0.68%) |
Aug 05, 2005 | 19.12 | 19.13 | 18.68 | 18.77 | 9,848,299 | -0.35(-1.84%) |
Aug 04, 2005 | 19.25 | 19.28 | 19.08 | 19.13 | 7,308,717 | -0.17(-0.88%) |
Aug 03, 2005 | 19.36 | 19.37 | 19.19 | 19.30 | 5,349,199 | -0.05(-0.25%) |
Aug 02, 2005 | 19.25 | 19.34 | 19.10 | 19.34 | 6,277,631 | +0.34(+1.77%) |
Aug 01, 2005 | 18.85 | 19.01 | 18.85 | 19.01 | 7,401,890 | +0.31(+1.63%) |
Jul 29, 2005 | 18.73 | 18.78 | 18.68 | 18.70 | 6,375,339 | -0.01(-0.07%) |
Jul 28, 2005 | 18.56 | 18.77 | 18.54 | 18.71 | 10,659,646 | +0.23(+1.25%) |
Jul 27, 2005 | 18.40 | 18.68 | 18.35 | 18.48 | 7,410,548 | +0.10(+0.54%) |
Jul 26, 2005 | 18.32 | 18.38 | 18.14 | 18.38 | 8,019,058 | +0.10(+0.57%) |
Jul 25, 2005 | 18.49 | 18.54 | 18.28 | 18.28 | 6,597,552 | -0.16(-0.87%) |
Jul 22, 2005 | 18.48 | 18.49 | 18.42 | 18.44 | 3,590,869 | -0.04(-0.24%) |
Jul 21, 2005 | 18.32 | 18.52 | 18.31 | 18.48 | 6,432,644 | +0.20(+1.09%) |
Jul 20, 2005 | 18.25 | 18.33 | 18.16 | 18.28 | 8,132,432 | +0.00(+0.01%) |
Jul 19, 2005 | 18.12 | 18.29 | 18.10 | 18.28 | 6,891,088 | +0.21(+1.14%) |
Jul 18, 2005 | 18.13 | 18.13 | 18.02 | 18.08 | 5,143,889 | -0.06(-0.31%) |
Jul 15, 2005 | 18.31 | 18.31 | 18.07 | 18.13 | 3,281,667 | -0.10(-0.55%) |
Jul 14, 2005 | 18.43 | 18.43 | 18.19 | 18.23 | 12,817,878 | +0.10(+0.58%) |
Jul 13, 2005 | 18.19 | 18.19 | 18.08 | 18.13 | 13,526,157 | -0.01(-0.07%) |
Jul 12, 2005 | 18.00 | 18.17 | 17.95 | 18.14 | 4,057,970 | +0.21(+1.19%) |
Jul 11, 2005 | 17.70 | 17.93 | 17.70 | 17.93 | 5,923,491 | +0.27(+1.53%) |
Jul 08, 2005 | 17.49 | 17.67 | 17.47 | 17.66 | 7,334,690 | +0.18(+1.04%) |
Jul 07, 2005 | 17.22 | 17.48 | 17.22 | 17.47 | 3,270,948 | +0.05(+0.29%) |
Jul 06, 2005 | 17.33 | 17.51 | 17.33 | 17.42 | 5,030,515 | -0.08(-0.48%) |
Jul 05, 2005 | 17.34 | 17.51 | 17.32 | 17.51 | 6,390,593 | +0.08(+0.45%) |