Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.40 | 22.71 | 22.25 | 22.66 | 2,787,896 | +0.27(+1.20%) |
Sep 29, 2005 | 22.19 | 22.41 | 21.98 | 22.40 | 2,839,083 | +0.21(+0.95%) |
Sep 28, 2005 | 22.19 | 22.42 | 22.14 | 22.19 | 2,735,664 | -0.21(-0.96%) |
Sep 27, 2005 | 22.55 | 22.63 | 22.27 | 22.40 | 3,018,762 | -0.17(-0.76%) |
Sep 26, 2005 | 22.92 | 23.02 | 22.47 | 22.57 | 2,916,387 | -0.23(-1.02%) |
Sep 23, 2005 | 22.81 | 22.93 | 22.50 | 22.81 | 3,311,524 | +0.14(+0.61%) |
Sep 22, 2005 | 22.58 | 22.73 | 22.29 | 22.67 | 2,640,862 | +0.03(+0.12%) |
Sep 21, 2005 | 22.94 | 22.94 | 22.48 | 22.64 | 3,940,923 | -0.47(-2.04%) |
Sep 20, 2005 | 23.74 | 23.87 | 23.02 | 23.11 | 3,504,783 | -0.55(-2.31%) |
Sep 19, 2005 | 23.70 | 23.74 | 23.47 | 23.66 | 2,457,527 | -0.14(-0.58%) |
Sep 16, 2005 | 23.62 | 23.81 | 23.38 | 23.80 | 3,075,957 | +0.25(+1.07%) |
Sep 15, 2005 | 23.71 | 23.72 | 23.47 | 23.54 | 1,436,648 | -0.16(-0.66%) |
Sep 14, 2005 | 23.80 | 23.86 | 23.63 | 23.70 | 2,292,473 | -0.08(-0.34%) |
Sep 13, 2005 | 24.12 | 24.14 | 23.78 | 23.78 | 1,607,447 | -0.34(-1.41%) |
Sep 12, 2005 | 24.02 | 24.19 | 23.99 | 24.12 | 1,911,700 | +0.10(+0.40%) |
Sep 09, 2005 | 24.09 | 24.09 | 23.86 | 24.03 | 1,812,459 | -0.06(-0.24%) |
Sep 08, 2005 | 24.14 | 24.22 | 23.96 | 24.08 | 2,449,170 | -0.06(-0.24%) |
Sep 07, 2005 | 24.08 | 24.27 | 24.08 | 24.14 | 2,266,618 | +0.07(+0.29%) |
Sep 06, 2005 | 24.14 | 24.26 | 23.98 | 24.07 | 2,077,798 | -0.02(-0.06%) |
Sep 02, 2005 | 24.12 | 24.17 | 23.86 | 24.09 | 1,419,672 | +0.01(+0.03%) |
Sep 01, 2005 | 24.09 | 24.24 | 24.02 | 24.08 | 1,673,521 | -0.03(-0.14%) |
Aug 31, 2005 | 23.96 | 24.12 | 23.76 | 24.12 | 2,873,296 | +0.16(+0.66%) |
Aug 30, 2005 | 24.01 | 24.03 | 23.74 | 23.96 | 1,879,316 | -0.14(-0.57%) |
Aug 29, 2005 | 23.91 | 24.11 | 23.68 | 24.10 | 1,735,416 | +0.19(+0.80%) |
Aug 26, 2005 | 24.04 | 24.04 | 23.83 | 23.90 | 2,001,278 | -0.13(-0.53%) |
Aug 25, 2005 | 24.18 | 24.22 | 23.95 | 24.03 | 1,676,132 | -0.16(-0.68%) |
Aug 24, 2005 | 24.35 | 24.42 | 24.14 | 24.20 | 3,001,003 | -0.18(-0.72%) |
Aug 23, 2005 | 24.48 | 24.51 | 24.07 | 24.37 | 3,086,664 | -0.14(-0.58%) |
Aug 22, 2005 | 24.55 | 24.75 | 24.35 | 24.51 | 1,389,639 | -0.03(-0.14%) |
Aug 19, 2005 | 24.42 | 24.70 | 24.25 | 24.55 | 2,425,143 | +0.38(+1.55%) |
Aug 18, 2005 | 24.20 | 24.28 | 24.00 | 24.17 | 1,615,282 | -0.14(-0.57%) |
Aug 17, 2005 | 24.31 | 24.43 | 24.13 | 24.31 | 1,169,741 | +0.00(+0.00%) |
Aug 16, 2005 | 24.75 | 24.80 | 24.31 | 24.31 | 1,532,755 | -0.50(-2.02%) |
Aug 15, 2005 | 24.73 | 24.88 | 24.56 | 24.81 | 801,503 | +0.08(+0.34%) |
Aug 12, 2005 | 25.04 | 25.08 | 24.60 | 24.73 | 1,509,250 | -0.39(-1.57%) |
Aug 11, 2005 | 24.78 | 25.14 | 24.75 | 25.12 | 1,682,139 | +0.40(+1.61%) |
Aug 10, 2005 | 24.84 | 24.94 | 24.62 | 24.72 | 1,866,519 | -0.05(-0.20%) |
Aug 09, 2005 | 24.75 | 24.84 | 24.68 | 24.77 | 1,087,475 | +0.11(+0.43%) |
Aug 08, 2005 | 24.69 | 24.86 | 24.59 | 24.67 | 974,914 | -0.09(-0.36%) |
Aug 05, 2005 | 24.92 | 24.95 | 24.68 | 24.75 | 1,638,786 | -0.17(-0.68%) |
Aug 04, 2005 | 25.42 | 25.44 | 24.90 | 24.92 | 1,337,929 | -0.50(-1.97%) |
Aug 03, 2005 | 25.14 | 25.47 | 25.08 | 25.42 | 1,128,477 | +0.20(+0.77%) |
Aug 02, 2005 | 25.02 | 25.32 | 25.00 | 25.23 | 1,368,484 | +0.31(+1.24%) |
Aug 01, 2005 | 25.02 | 25.10 | 24.89 | 24.92 | 1,141,796 | +0.02(+0.08%) |
Jul 29, 2005 | 25.21 | 25.34 | 24.90 | 24.90 | 1,496,715 | -0.45(-1.77%) |
Jul 28, 2005 | 25.23 | 25.43 | 25.01 | 25.35 | 1,668,036 | +0.29(+1.15%) |
Jul 27, 2005 | 24.79 | 25.07 | 24.77 | 25.06 | 1,688,146 | +0.44(+1.80%) |
Jul 26, 2005 | 24.83 | 24.84 | 24.22 | 24.62 | 2,824,981 | -0.21(-0.86%) |
Jul 25, 2005 | 25.15 | 25.21 | 24.83 | 24.83 | 1,779,291 | -0.28(-1.11%) |
Jul 22, 2005 | 24.70 | 25.16 | 24.60 | 25.11 | 2,292,995 | +0.44(+1.80%) |
Jul 21, 2005 | 25.17 | 25.19 | 24.66 | 24.67 | 1,248,089 | -0.51(-2.04%) |
Jul 20, 2005 | 24.77 | 25.20 | 24.63 | 25.18 | 1,514,212 | +0.41(+1.67%) |
Jul 19, 2005 | 24.63 | 24.85 | 24.56 | 24.77 | 1,692,847 | +0.33(+1.33%) |
Jul 18, 2005 | 24.52 | 24.70 | 24.40 | 24.44 | 981,443 | -0.13(-0.53%) |
Jul 15, 2005 | 24.62 | 24.79 | 24.49 | 24.57 | 1,133,439 | -0.00(-0.02%) |
Jul 14, 2005 | 24.51 | 24.82 | 24.48 | 24.57 | 1,393,034 | +0.18(+0.75%) |
Jul 13, 2005 | 24.63 | 24.70 | 24.27 | 24.39 | 1,544,507 | -0.21(-0.84%) |
Jul 12, 2005 | 24.60 | 24.74 | 24.26 | 24.60 | 1,802,796 | -0.10(-0.39%) |
Jul 11, 2005 | 24.34 | 24.69 | 24.31 | 24.69 | 2,646,346 | +0.54(+2.25%) |
Jul 08, 2005 | 23.92 | 24.28 | 23.87 | 24.15 | 1,638,264 | +0.41(+1.73%) |
Jul 07, 2005 | 23.48 | 23.76 | 23.37 | 23.74 | 2,548,933 | -0.11(-0.45%) |
Jul 06, 2005 | 24.05 | 24.15 | 23.85 | 23.85 | 1,382,848 | -0.25(-1.03%) |
Jul 05, 2005 | 24.08 | 24.15 | 23.89 | 24.10 | 1,510,556 | -0.03(-0.13%) |