Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.66 | 20.72 | 20.54 | 20.65 | 1,738,690 | -0.06(-0.29%) |
Sep 29, 2005 | 20.61 | 20.77 | 20.41 | 20.71 | 1,525,355 | +0.05(+0.22%) |
Sep 28, 2005 | 20.73 | 20.82 | 20.48 | 20.66 | 2,893,504 | -0.15(-0.70%) |
Sep 27, 2005 | 21.00 | 21.05 | 20.57 | 20.81 | 4,156,850 | -0.22(-1.04%) |
Sep 26, 2005 | 21.06 | 21.25 | 20.97 | 21.03 | 2,803,391 | -0.04(-0.17%) |
Sep 23, 2005 | 21.06 | 21.19 | 20.81 | 21.06 | 4,773,394 | +0.88(+4.36%) |
Sep 22, 2005 | 20.27 | 20.27 | 19.97 | 20.18 | 4,016,965 | -0.03(-0.16%) |
Sep 21, 2005 | 20.51 | 20.51 | 20.00 | 20.21 | 4,603,253 | -0.43(-2.10%) |
Sep 20, 2005 | 21.05 | 21.11 | 20.51 | 20.65 | 1,652,084 | -0.40(-1.91%) |
Sep 19, 2005 | 21.29 | 21.30 | 21.00 | 21.05 | 1,338,988 | -0.29(-1.35%) |
Sep 16, 2005 | 21.09 | 21.36 | 21.03 | 21.34 | 1,888,002 | +0.36(+1.70%) |
Sep 15, 2005 | 20.78 | 21.34 | 20.78 | 20.98 | 2,584,355 | +0.31(+1.52%) |
Sep 14, 2005 | 20.91 | 20.95 | 20.54 | 20.67 | 1,936,019 | -0.21(-1.03%) |
Sep 13, 2005 | 21.16 | 21.16 | 20.80 | 20.88 | 1,882,740 | -0.27(-1.27%) |
Sep 12, 2005 | 21.48 | 21.78 | 21.15 | 21.15 | 2,599,703 | -0.47(-2.15%) |
Sep 09, 2005 | 21.19 | 21.85 | 21.19 | 21.61 | 1,413,535 | +0.41(+1.96%) |
Sep 08, 2005 | 21.32 | 21.32 | 21.08 | 21.20 | 2,323,880 | -0.12(-0.56%) |
Sep 07, 2005 | 21.46 | 21.48 | 21.21 | 21.32 | 4,358,126 | -0.14(-0.66%) |
Sep 06, 2005 | 21.55 | 21.60 | 21.35 | 21.46 | 1,485,231 | -0.12(-0.57%) |
Sep 02, 2005 | 21.53 | 21.79 | 21.43 | 21.58 | 1,660,196 | +0.16(+0.75%) |
Sep 01, 2005 | 21.84 | 21.84 | 21.39 | 21.42 | 1,940,623 | -0.53(-2.43%) |
Aug 31, 2005 | 21.78 | 21.98 | 21.40 | 21.96 | 1,768,727 | +0.17(+0.80%) |
Aug 30, 2005 | 21.92 | 21.97 | 21.70 | 21.78 | 1,550,569 | -0.09(-0.40%) |
Aug 29, 2005 | 22.06 | 21.95 | 21.59 | 21.87 | 1,702,513 | -0.19(-0.87%) |
Aug 26, 2005 | 21.85 | 22.08 | 21.66 | 22.06 | 1,938,211 | +0.14(+0.65%) |
Aug 25, 2005 | 21.73 | 22.02 | 21.73 | 21.92 | 1,308,293 | +0.25(+1.16%) |
Aug 24, 2005 | 21.60 | 21.87 | 21.60 | 21.67 | 2,126,113 | +0.07(+0.34%) |
Aug 23, 2005 | 21.59 | 21.73 | 21.56 | 21.60 | 708,412 | -0.10(-0.48%) |
Aug 22, 2005 | 21.81 | 21.81 | 21.63 | 21.70 | 962,089 | -0.08(-0.38%) |
Aug 19, 2005 | 21.87 | 21.89 | 21.73 | 21.78 | 857,286 | -0.13(-0.60%) |
Aug 18, 2005 | 21.57 | 22.05 | 21.50 | 21.92 | 2,609,131 | +0.30(+1.37%) |
Aug 17, 2005 | 21.31 | 21.80 | 21.30 | 21.62 | 3,005,324 | +0.34(+1.59%) |
Aug 16, 2005 | 21.14 | 21.57 | 21.03 | 21.28 | 2,333,308 | +0.13(+0.63%) |
Aug 15, 2005 | 21.28 | 21.29 | 20.48 | 21.15 | 2,794,401 | -0.22(-1.05%) |
Aug 12, 2005 | 21.57 | 21.62 | 21.16 | 21.37 | 1,908,831 | -0.25(-1.14%) |
Aug 11, 2005 | 21.64 | 21.71 | 21.54 | 21.62 | 1,207,435 | -0.02(-0.11%) |
Aug 10, 2005 | 21.65 | 21.73 | 21.54 | 21.64 | 1,645,506 | +0.03(+0.13%) |
Aug 09, 2005 | 21.85 | 21.95 | 21.51 | 21.61 | 2,579,312 | -0.12(-0.55%) |
Aug 08, 2005 | 22.09 | 22.17 | 21.72 | 21.73 | 2,368,389 | -0.24(-1.10%) |
Aug 05, 2005 | 22.58 | 22.58 | 21.90 | 21.97 | 1,922,425 | -0.63(-2.80%) |
Aug 04, 2005 | 22.70 | 22.84 | 22.61 | 22.61 | 1,119,733 | -0.11(-0.50%) |
Aug 03, 2005 | 22.80 | 22.89 | 22.63 | 22.72 | 1,621,169 | -0.15(-0.66%) |
Aug 02, 2005 | 22.86 | 22.88 | 22.60 | 22.87 | 1,436,337 | +0.01(+0.06%) |
Aug 01, 2005 | 22.65 | 22.92 | 22.52 | 22.86 | 1,363,106 | +0.21(+0.91%) |
Jul 29, 2005 | 22.60 | 22.88 | 22.54 | 22.65 | 1,412,877 | +0.09(+0.38%) |
Jul 28, 2005 | 21.78 | 22.75 | 21.74 | 22.57 | 3,254,617 | -0.10(-0.44%) |
Jul 27, 2005 | 22.67 | 22.85 | 22.54 | 22.67 | 1,479,092 | +0.09(+0.40%) |
Jul 26, 2005 | 22.64 | 22.78 | 22.49 | 22.58 | 2,610,227 | +0.14(+0.61%) |
Jul 25, 2005 | 24.62 | 24.62 | 22.26 | 22.44 | 6,457,271 | -0.55(-2.38%) |
Jul 22, 2005 | 22.80 | 23.00 | 22.75 | 22.99 | 2,068,668 | +0.43(+1.90%) |
Jul 21, 2005 | 23.17 | 23.17 | 22.49 | 22.56 | 4,162,551 | -0.61(-2.64%) |
Jul 20, 2005 | 23.15 | 23.47 | 23.11 | 23.17 | 1,993,025 | -0.04(-0.16%) |
Jul 19, 2005 | 23.71 | 23.71 | 23.03 | 23.21 | 2,300,639 | -0.55(-2.32%) |
Jul 18, 2005 | 23.47 | 23.92 | 23.35 | 23.76 | 2,068,887 | +0.29(+1.22%) |
Jul 15, 2005 | 23.17 | 23.52 | 23.15 | 23.47 | 1,970,661 | +0.33(+1.44%) |
Jul 14, 2005 | 23.40 | 23.51 | 23.08 | 23.14 | 3,881,466 | -0.34(-1.44%) |
Jul 13, 2005 | 23.90 | 23.90 | 23.01 | 23.48 | 7,098,591 | -1.33(-5.37%) |
Jul 12, 2005 | 24.90 | 24.90 | 24.42 | 24.81 | 1,427,348 | -0.14(-0.55%) |
Jul 11, 2005 | 25.09 | 25.19 | 24.90 | 24.94 | 1,595,297 | +0.02(+0.07%) |
Jul 08, 2005 | 25.09 | 25.11 | 24.77 | 24.93 | 916,265 | -0.19(-0.74%) |
Jul 07, 2005 | 24.98 | 25.20 | 24.88 | 25.11 | 1,625,554 | +0.13(+0.51%) |
Jul 06, 2005 | 25.02 | 25.13 | 24.75 | 24.98 | 2,216,884 | -0.01(-0.04%) |
Jul 05, 2005 | 25.07 | 25.31 | 24.93 | 24.99 | 2,139,049 | +0.08(+0.33%) |