Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.89 | 24.15 | 23.74 | 24.10 | 1,175,308 | +0.29(+1.21%) |
Sep 29, 2005 | 23.45 | 23.92 | 23.10 | 23.81 | 1,036,897 | +0.43(+1.84%) |
Sep 28, 2005 | 22.92 | 23.46 | 22.91 | 23.38 | 1,469,611 | +0.47(+2.05%) |
Sep 27, 2005 | 22.77 | 23.10 | 22.55 | 22.91 | 1,026,471 | +0.15(+0.67%) |
Sep 26, 2005 | 22.77 | 22.88 | 22.57 | 22.76 | 1,426,991 | +0.08(+0.34%) |
Sep 23, 2005 | 22.68 | 22.83 | 22.47 | 22.68 | 1,263,351 | -0.11(-0.46%) |
Sep 22, 2005 | 22.79 | 22.86 | 22.43 | 22.79 | 2,049,791 | -0.30(-1.29%) |
Sep 21, 2005 | 23.50 | 23.59 | 23.00 | 23.09 | 1,496,903 | -0.55(-2.31%) |
Sep 20, 2005 | 23.61 | 23.92 | 23.47 | 23.63 | 1,471,924 | +0.06(+0.24%) |
Sep 19, 2005 | 24.11 | 24.11 | 23.29 | 23.57 | 1,537,556 | -0.51(-2.11%) |
Sep 16, 2005 | 24.12 | 24.23 | 23.85 | 24.08 | 3,564,866 | +0.04(+0.16%) |
Sep 15, 2005 | 24.17 | 24.34 | 23.92 | 24.04 | 1,424,489 | -0.07(-0.28%) |
Sep 14, 2005 | 24.28 | 24.44 | 23.90 | 24.11 | 2,082,627 | -0.25(-1.02%) |
Sep 13, 2005 | 24.16 | 24.53 | 24.15 | 24.36 | 1,849,232 | +0.08(+0.32%) |
Sep 12, 2005 | 23.87 | 24.46 | 23.87 | 24.28 | 1,624,952 | +0.35(+1.44%) |
Sep 09, 2005 | 23.75 | 23.94 | 23.56 | 23.94 | 882,265 | +0.20(+0.85%) |
Sep 08, 2005 | 23.84 | 23.85 | 23.60 | 23.74 | 1,208,019 | -0.12(-0.52%) |
Sep 07, 2005 | 23.80 | 23.97 | 23.36 | 23.86 | 2,074,499 | -0.04(-0.16%) |
Sep 06, 2005 | 23.19 | 23.91 | 23.07 | 23.90 | 1,856,468 | +0.79(+3.40%) |
Sep 02, 2005 | 22.95 | 23.15 | 22.87 | 23.11 | 1,137,999 | +0.16(+0.71%) |
Sep 01, 2005 | 22.67 | 23.15 | 22.59 | 22.95 | 1,583,438 | +0.13(+0.59%) |
Aug 31, 2005 | 22.98 | 22.99 | 22.34 | 22.82 | 1,639,822 | -0.10(-0.42%) |
Aug 30, 2005 | 22.91 | 23.04 | 22.68 | 22.91 | 1,239,465 | -0.18(-0.79%) |
Aug 29, 2005 | 22.82 | 23.19 | 22.71 | 23.09 | 1,175,896 | +0.21(+0.92%) |
Aug 26, 2005 | 22.87 | 22.97 | 22.66 | 22.88 | 1,036,505 | -0.03(-0.13%) |
Aug 25, 2005 | 22.67 | 23.03 | 22.67 | 22.91 | 1,360,085 | +0.24(+1.06%) |
Aug 24, 2005 | 22.43 | 23.01 | 22.27 | 22.67 | 1,323,233 | +0.16(+0.72%) |
Aug 23, 2005 | 22.47 | 22.63 | 22.22 | 22.51 | 1,159,057 | +0.03(+0.13%) |
Aug 22, 2005 | 22.63 | 22.67 | 22.24 | 22.48 | 1,291,344 | -0.09(-0.38%) |
Aug 19, 2005 | 22.47 | 22.63 | 22.40 | 22.57 | 1,201,004 | +0.04(+0.17%) |
Aug 18, 2005 | 22.48 | 22.82 | 22.17 | 22.53 | 1,484,808 | -0.02(-0.09%) |
Aug 17, 2005 | 22.35 | 22.74 | 22.11 | 22.55 | 1,780,400 | +0.14(+0.64%) |
Aug 16, 2005 | 22.51 | 22.51 | 22.15 | 22.40 | 1,314,033 | -0.09(-0.38%) |
Aug 15, 2005 | 22.50 | 22.64 | 22.24 | 22.49 | 867,322 | +0.00(+0.00%) |
Aug 12, 2005 | 22.39 | 22.53 | 22.21 | 22.49 | 1,123,459 | +0.15(+0.69%) |
Aug 11, 2005 | 22.05 | 22.49 | 22.00 | 22.34 | 1,418,633 | +0.35(+1.61%) |
Aug 10, 2005 | 22.42 | 22.48 | 21.97 | 21.98 | 1,296,209 | -0.32(-1.42%) |
Aug 09, 2005 | 22.46 | 22.61 | 22.16 | 22.30 | 1,408,816 | +0.00(+0.00%) |
Aug 08, 2005 | 22.16 | 22.49 | 22.03 | 22.30 | 1,496,763 | +0.21(+0.95%) |
Aug 05, 2005 | 22.31 | 22.43 | 22.03 | 22.09 | 876,987 | -0.37(-1.66%) |
Aug 04, 2005 | 22.55 | 22.86 | 22.40 | 22.46 | 812,428 | -0.20(-0.89%) |
Aug 03, 2005 | 22.31 | 22.91 | 22.29 | 22.66 | 2,383,618 | +0.13(+0.60%) |
Aug 02, 2005 | 22.59 | 22.75 | 22.35 | 22.53 | 1,749,268 | -0.27(-1.18%) |
Aug 01, 2005 | 22.92 | 22.92 | 22.58 | 22.80 | 1,240,346 | -0.05(-0.21%) |
Jul 29, 2005 | 22.51 | 22.90 | 22.48 | 22.85 | 2,355,105 | +0.20(+0.89%) |
Jul 28, 2005 | 23.01 | 23.01 | 22.40 | 22.64 | 3,414,895 | -0.20(-0.88%) |
Jul 27, 2005 | 22.23 | 23.10 | 22.22 | 22.85 | 7,907,870 | +1.77(+8.42%) |
Jul 26, 2005 | 21.31 | 21.45 | 21.00 | 21.07 | 1,629,960 | -0.22(-1.04%) |
Jul 25, 2005 | 21.33 | 21.62 | 21.20 | 21.29 | 2,065,099 | +0.01(+0.05%) |
Jul 22, 2005 | 21.90 | 22.05 | 21.27 | 21.28 | 2,123,232 | -0.66(-3.01%) |
Jul 21, 2005 | 22.15 | 22.27 | 21.70 | 21.94 | 1,868,334 | -0.43(-1.93%) |
Jul 20, 2005 | 21.91 | 22.49 | 21.81 | 22.38 | 1,947,468 | +0.33(+1.48%) |
Jul 19, 2005 | 21.71 | 22.32 | 21.56 | 22.05 | 3,230,637 | +0.52(+2.40%) |
Jul 18, 2005 | 21.56 | 21.69 | 21.33 | 21.53 | 1,616,394 | -0.10(-0.44%) |
Jul 15, 2005 | 21.70 | 21.76 | 21.45 | 21.63 | 2,627,605 | +0.01(+0.04%) |
Jul 14, 2005 | 21.79 | 21.98 | 21.47 | 21.62 | 2,390,445 | -0.12(-0.57%) |
Jul 13, 2005 | 21.70 | 21.86 | 21.57 | 21.74 | 1,886,530 | +0.12(+0.53%) |
Jul 12, 2005 | 21.55 | 21.65 | 21.38 | 21.63 | 1,993,487 | +0.12(+0.58%) |
Jul 11, 2005 | 21.58 | 21.58 | 21.34 | 21.50 | 1,773,333 | +0.04(+0.18%) |
Jul 08, 2005 | 21.30 | 21.48 | 20.68 | 21.47 | 3,555,248 | +0.24(+1.13%) |
Jul 07, 2005 | 21.33 | 21.55 | 21.19 | 21.23 | 3,783,951 | -0.37(-1.73%) |
Jul 06, 2005 | 21.01 | 21.71 | 20.84 | 21.60 | 4,730,066 | +0.57(+2.69%) |
Jul 05, 2005 | 20.37 | 21.14 | 20.23 | 21.03 | 4,862,767 | +0.52(+2.52%) |