Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.88 | 21.41 | 20.78 | 21.32 | 5,351,246 | +0.21(+0.99%) |
Sep 29, 2005 | 20.74 | 21.15 | 20.36 | 21.11 | 5,701,384 | +0.33(+1.59%) |
Sep 28, 2005 | 21.18 | 21.19 | 20.62 | 20.78 | 4,259,320 | -0.29(-1.38%) |
Sep 27, 2005 | 21.09 | 21.13 | 20.76 | 21.07 | 3,910,917 | +0.03(+0.14%) |
Sep 26, 2005 | 20.87 | 21.18 | 20.86 | 21.04 | 4,288,185 | +0.06(+0.29%) |
Sep 23, 2005 | 20.98 | 21.26 | 20.62 | 20.98 | 5,163,365 | +0.09(+0.43%) |
Sep 22, 2005 | 20.89 | 20.99 | 20.45 | 20.89 | 4,429,642 | +0.20(+0.97%) |
Sep 21, 2005 | 20.91 | 21.01 | 20.57 | 20.69 | 7,670,467 | -0.34(-1.62%) |
Sep 20, 2005 | 21.15 | 21.41 | 20.87 | 21.03 | 4,740,163 | -0.08(-0.38%) |
Sep 19, 2005 | 21.02 | 21.27 | 20.96 | 21.11 | 3,377,743 | -0.17(-0.80%) |
Sep 16, 2005 | 21.28 | 21.45 | 20.87 | 21.28 | 9,118,684 | -0.05(-0.23%) |
Sep 15, 2005 | 21.40 | 21.55 | 21.25 | 21.33 | 4,566,571 | -0.16(-0.74%) |
Sep 14, 2005 | 21.70 | 21.89 | 21.46 | 21.49 | 3,709,000 | -0.05(-0.23%) |
Sep 13, 2005 | 21.67 | 21.80 | 21.42 | 21.54 | 3,143,428 | -0.19(-0.87%) |
Sep 12, 2005 | 21.79 | 21.85 | 21.70 | 21.73 | 4,135,597 | -0.01(-0.05%) |
Sep 09, 2005 | 21.90 | 21.91 | 21.70 | 21.74 | 3,297,407 | +0.07(+0.32%) |
Sep 08, 2005 | 22.10 | 22.17 | 21.67 | 21.67 | 4,059,893 | -0.31(-1.41%) |
Sep 07, 2005 | 21.84 | 21.98 | 21.54 | 21.98 | 3,269,295 | +0.19(+0.87%) |
Sep 06, 2005 | 21.49 | 21.84 | 21.49 | 21.79 | 5,365,525 | +0.29(+1.35%) |
Sep 02, 2005 | 21.66 | 21.69 | 21.43 | 21.50 | 2,620,228 | -0.09(-0.42%) |
Sep 01, 2005 | 21.95 | 22.05 | 21.56 | 21.59 | 4,800,042 | -0.34(-1.55%) |
Aug 31, 2005 | 21.81 | 22.09 | 21.65 | 21.93 | 5,673,335 | +0.08(+0.37%) |
Aug 30, 2005 | 22.40 | 22.48 | 21.68 | 21.85 | 5,415,676 | -0.66(-2.93%) |
Aug 29, 2005 | 22.38 | 22.72 | 22.06 | 22.51 | 4,105,054 | +0.23(+1.03%) |
Aug 26, 2005 | 22.34 | 22.45 | 22.14 | 22.28 | 2,629,204 | -0.16(-0.71%) |
Aug 25, 2005 | 22.22 | 22.51 | 22.20 | 22.44 | 2,602,083 | +0.22(+0.99%) |
Aug 24, 2005 | 22.40 | 22.87 | 22.18 | 22.22 | 4,122,277 | -0.19(-0.85%) |
Aug 23, 2005 | 22.37 | 22.65 | 22.28 | 22.41 | 3,170,381 | -0.14(-0.62%) |
Aug 22, 2005 | 22.41 | 22.74 | 22.29 | 22.55 | 4,483,285 | +0.12(+0.53%) |
Aug 19, 2005 | 22.41 | 22.69 | 22.30 | 22.43 | 5,392,099 | +0.12(+0.54%) |
Aug 18, 2005 | 21.77 | 22.48 | 21.69 | 22.31 | 2,992,879 | +0.31(+1.41%) |
Aug 17, 2005 | 21.60 | 22.31 | 21.55 | 22.00 | 3,224,824 | +0.25(+1.15%) |
Aug 16, 2005 | 22.41 | 22.45 | 21.59 | 21.75 | 4,605,694 | -0.57(-2.55%) |
Aug 15, 2005 | 22.14 | 22.42 | 21.99 | 22.32 | 4,379,427 | +0.09(+0.40%) |
Aug 12, 2005 | 22.19 | 22.31 | 21.97 | 22.23 | 5,536,309 | -0.08(-0.36%) |
Aug 11, 2005 | 22.61 | 22.77 | 22.06 | 22.31 | 3,318,699 | -0.16(-0.71%) |
Aug 10, 2005 | 22.85 | 23.24 | 22.42 | 22.47 | 4,041,123 | -0.30(-1.32%) |
Aug 09, 2005 | 22.25 | 22.81 | 22.04 | 22.77 | 4,344,258 | +0.53(+2.38%) |
Aug 08, 2005 | 21.99 | 22.38 | 21.96 | 22.24 | 3,772,831 | +0.27(+1.23%) |
Aug 05, 2005 | 22.05 | 22.25 | 21.74 | 21.97 | 2,782,538 | -0.22(-0.99%) |
Aug 04, 2005 | 22.43 | 22.43 | 22.03 | 22.19 | 3,669,800 | -0.30(-1.33%) |
Aug 03, 2005 | 22.76 | 22.76 | 22.22 | 22.49 | 2,975,841 | -0.31(-1.36%) |
Aug 02, 2005 | 22.64 | 23.02 | 22.59 | 22.80 | 1,676,841 | +0.10(+0.44%) |
Aug 01, 2005 | 22.69 | 22.90 | 22.54 | 22.70 | 2,807,529 | -0.07(-0.31%) |
Jul 29, 2005 | 23.09 | 23.20 | 22.76 | 22.77 | 2,655,165 | -0.37(-1.60%) |
Jul 28, 2005 | 22.70 | 23.28 | 22.63 | 23.14 | 2,564,381 | +0.13(+0.56%) |
Jul 27, 2005 | 23.01 | 23.01 | 22.69 | 23.01 | 2,666,089 | +0.13(+0.57%) |
Jul 26, 2005 | 23.20 | 23.34 | 22.87 | 22.88 | 3,782,398 | -0.32(-1.38%) |
Jul 25, 2005 | 23.39 | 23.84 | 23.14 | 23.20 | 4,800,391 | -0.18(-0.77%) |
Jul 22, 2005 | 23.44 | 23.47 | 23.17 | 23.38 | 3,290,153 | +0.03(+0.13%) |
Jul 21, 2005 | 23.20 | 23.66 | 22.94 | 23.35 | 6,278,209 | +0.56(+2.46%) |
Jul 20, 2005 | 22.70 | 22.94 | 22.59 | 22.79 | 3,511,247 | -0.09(-0.39%) |
Jul 19, 2005 | 23.14 | 23.27 | 22.78 | 22.88 | 3,754,164 | -0.16(-0.69%) |
Jul 18, 2005 | 23.05 | 23.29 | 23.02 | 23.04 | 3,046,178 | -0.15(-0.65%) |
Jul 15, 2005 | 22.75 | 23.50 | 22.72 | 23.19 | 5,556,462 | +0.54(+2.38%) |
Jul 14, 2005 | 22.27 | 22.74 | 22.22 | 22.65 | 2,946,686 | +0.22(+0.98%) |
Jul 13, 2005 | 22.32 | 22.50 | 22.28 | 22.43 | 2,138,129 | +0.05(+0.22%) |
Jul 12, 2005 | 22.36 | 22.50 | 22.28 | 22.38 | 2,871,515 | +0.02(+0.09%) |
Jul 11, 2005 | 21.83 | 22.37 | 21.80 | 22.36 | 3,375,278 | +0.44(+2.01%) |
Jul 08, 2005 | 21.27 | 21.95 | 21.19 | 21.92 | 4,469,605 | +0.68(+3.20%) |
Jul 07, 2005 | 21.12 | 21.44 | 20.95 | 21.24 | 3,654,185 | -0.04(-0.19%) |
Jul 06, 2005 | 21.43 | 21.52 | 21.09 | 21.28 | 3,932,835 | -0.22(-1.02%) |
Jul 05, 2005 | 21.08 | 21.57 | 20.81 | 21.50 | 3,098,600 | +0.51(+2.43%) |