Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.88 | 19.21 | 18.87 | 19.11 | 4,857,128 | +0.24(+1.27%) |
Sep 29, 2005 | 18.46 | 18.90 | 18.26 | 18.87 | 9,764,779 | +0.38(+2.06%) |
Sep 28, 2005 | 18.74 | 19.08 | 18.48 | 18.49 | 7,288,026 | -0.27(-1.44%) |
Sep 27, 2005 | 18.97 | 19.11 | 18.75 | 18.76 | 5,947,310 | -0.21(-1.11%) |
Sep 26, 2005 | 18.75 | 19.12 | 18.72 | 18.97 | 5,796,735 | +0.30(+1.61%) |
Sep 23, 2005 | 18.67 | 18.84 | 18.36 | 18.67 | 4,052,193 | +0.12(+0.65%) |
Sep 22, 2005 | 18.55 | 18.90 | 18.43 | 18.55 | 8,413,295 | -0.21(-1.12%) |
Sep 21, 2005 | 19.30 | 19.30 | 18.72 | 18.76 | 8,588,881 | -0.48(-2.49%) |
Sep 20, 2005 | 18.84 | 19.48 | 18.84 | 19.24 | 10,678,858 | +0.41(+2.18%) |
Sep 19, 2005 | 19.05 | 19.16 | 18.72 | 18.83 | 5,328,648 | -0.34(-1.77%) |
Sep 16, 2005 | 19.02 | 19.22 | 18.84 | 19.17 | 7,560,123 | +0.20(+1.05%) |
Sep 15, 2005 | 19.52 | 19.55 | 18.90 | 18.97 | 9,840,576 | -0.50(-2.57%) |
Sep 14, 2005 | 19.59 | 19.81 | 19.28 | 19.47 | 8,722,300 | -0.08(-0.41%) |
Sep 13, 2005 | 19.60 | 19.62 | 19.40 | 19.55 | 7,321,151 | -0.02(-0.10%) |
Sep 12, 2005 | 19.81 | 19.81 | 19.45 | 19.57 | 8,722,967 | -0.24(-1.21%) |
Sep 09, 2005 | 19.87 | 19.95 | 19.52 | 19.81 | 8,588,185 | -0.01(-0.05%) |
Sep 08, 2005 | 20.15 | 20.28 | 19.71 | 19.82 | 10,873,512 | -0.29(-1.44%) |
Sep 07, 2005 | 20.39 | 20.64 | 19.93 | 20.11 | 22,830,840 | -1.69(-7.75%) |
Sep 06, 2005 | 21.65 | 21.98 | 21.52 | 21.80 | 4,796,482 | +0.33(+1.54%) |
Sep 02, 2005 | 21.60 | 21.63 | 21.35 | 21.47 | 2,275,451 | -0.01(-0.05%) |
Sep 01, 2005 | 21.79 | 21.92 | 21.48 | 21.48 | 4,212,611 | -0.40(-1.83%) |
Aug 31, 2005 | 21.64 | 21.95 | 21.59 | 21.88 | 3,307,674 | +0.15(+0.69%) |
Aug 30, 2005 | 21.60 | 21.84 | 21.49 | 21.73 | 5,119,963 | +0.02(+0.09%) |
Aug 29, 2005 | 21.25 | 21.85 | 21.25 | 21.71 | 3,569,442 | +0.36(+1.69%) |
Aug 26, 2005 | 21.72 | 21.85 | 21.27 | 21.35 | 3,201,526 | -0.42(-1.93%) |
Aug 25, 2005 | 21.69 | 22.02 | 21.55 | 21.77 | 4,595,156 | +0.13(+0.60%) |
Aug 24, 2005 | 21.74 | 22.32 | 21.60 | 21.64 | 4,272,693 | -0.24(-1.10%) |
Aug 23, 2005 | 21.89 | 22.11 | 21.78 | 21.88 | 3,233,718 | +0.06(+0.27%) |
Aug 22, 2005 | 21.76 | 22.16 | 21.69 | 21.82 | 3,887,551 | +0.25(+1.16%) |
Aug 19, 2005 | 21.65 | 21.92 | 21.54 | 21.57 | 3,581,659 | -0.05(-0.23%) |
Aug 18, 2005 | 21.77 | 21.84 | 21.55 | 21.62 | 3,073,157 | -0.10(-0.46%) |
Aug 17, 2005 | 21.69 | 21.93 | 21.63 | 21.72 | 4,884,316 | +0.09(+0.42%) |
Aug 16, 2005 | 22.00 | 22.00 | 21.58 | 21.63 | 4,907,702 | -0.37(-1.68%) |
Aug 15, 2005 | 21.84 | 22.15 | 21.84 | 22.00 | 6,210,130 | +0.05(+0.23%) |
Aug 12, 2005 | 22.14 | 22.19 | 21.72 | 21.95 | 7,121,370 | -0.35(-1.57%) |
Aug 11, 2005 | 22.38 | 22.66 | 22.14 | 22.30 | 8,217,207 | -0.10(-0.45%) |
Aug 10, 2005 | 22.50 | 22.91 | 22.27 | 22.40 | 7,388,363 | -0.04(-0.18%) |
Aug 09, 2005 | 22.60 | 22.76 | 22.35 | 22.44 | 3,592,642 | -0.01(-0.04%) |
Aug 08, 2005 | 22.49 | 22.67 | 22.27 | 22.45 | 4,229,346 | +0.03(+0.13%) |
Aug 05, 2005 | 22.56 | 22.65 | 22.29 | 22.42 | 2,988,328 | -0.14(-0.62%) |
Aug 04, 2005 | 22.74 | 22.88 | 22.39 | 22.56 | 4,265,623 | -0.32(-1.40%) |
Aug 03, 2005 | 22.75 | 22.99 | 22.60 | 22.88 | 5,778,804 | +0.09(+0.39%) |
Aug 02, 2005 | 21.90 | 22.84 | 21.74 | 22.79 | 8,743,952 | +1.23(+5.71%) |
Aug 01, 2005 | 21.94 | 22.00 | 21.22 | 21.56 | 7,306,622 | -0.31(-1.42%) |
Jul 29, 2005 | 22.04 | 22.15 | 21.83 | 21.87 | 3,923,173 | -0.23(-1.04%) |
Jul 28, 2005 | 22.05 | 22.19 | 21.80 | 22.10 | 4,011,746 | -0.02(-0.09%) |
Jul 27, 2005 | 22.35 | 22.37 | 21.83 | 22.12 | 7,302,466 | -0.33(-1.47%) |
Jul 26, 2005 | 22.83 | 22.85 | 22.25 | 22.45 | 9,812,182 | -0.08(-0.36%) |
Jul 25, 2005 | 22.15 | 22.54 | 22.05 | 22.53 | 8,053,999 | +0.33(+1.49%) |
Jul 22, 2005 | 22.24 | 22.40 | 22.08 | 22.20 | 6,393,499 | +0.11(+0.50%) |
Jul 21, 2005 | 22.16 | 22.25 | 21.69 | 22.09 | 5,776,062 | -0.30(-1.34%) |
Jul 20, 2005 | 21.86 | 22.40 | 21.66 | 22.39 | 6,659,149 | +0.21(+0.95%) |
Jul 19, 2005 | 22.00 | 22.23 | 21.84 | 22.18 | 4,788,433 | +0.25(+1.14%) |
Jul 18, 2005 | 21.95 | 22.02 | 21.75 | 21.93 | 3,467,397 | -0.01(-0.05%) |
Jul 15, 2005 | 22.04 | 22.12 | 21.78 | 21.94 | 3,187,028 | -0.13(-0.59%) |
Jul 14, 2005 | 22.15 | 22.36 | 21.89 | 22.07 | 5,469,261 | +0.00(+0.00%) |
Jul 13, 2005 | 21.91 | 22.16 | 21.70 | 22.07 | 4,321,283 | +0.16(+0.73%) |
Jul 12, 2005 | 21.82 | 22.05 | 21.56 | 21.91 | 6,551,832 | +0.09(+0.41%) |
Jul 11, 2005 | 21.68 | 21.85 | 21.45 | 21.82 | 7,183,584 | +0.29(+1.35%) |
Jul 08, 2005 | 20.99 | 21.67 | 20.86 | 21.53 | 8,449,810 | +0.62(+2.97%) |
Jul 07, 2005 | 20.41 | 21.02 | 20.41 | 20.91 | 7,637,356 | +0.26(+1.26%) |
Jul 06, 2005 | 20.17 | 20.93 | 20.11 | 20.65 | 7,308,767 | +0.46(+2.28%) |
Jul 05, 2005 | 19.83 | 20.25 | 19.74 | 20.19 | 3,584,400 | +0.40(+2.02%) |