Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.53 | 21.76 | 21.53 | 21.76 | 5,287 | +0.10(+0.45%) |
Sep 29, 2005 | 21.88 | 21.88 | 21.46 | 21.67 | 12,722 | -0.13(-0.61%) |
Sep 28, 2005 | 21.45 | 21.87 | 21.30 | 21.80 | 51,800 | +0.07(+0.33%) |
Sep 27, 2005 | 21.55 | 21.85 | 21.55 | 21.73 | 25,363 | +0.39(+1.81%) |
Sep 26, 2005 | 21.18 | 21.90 | 21.18 | 21.34 | 66,919 | +0.23(+1.09%) |
Sep 23, 2005 | 21.11 | 21.30 | 20.82 | 21.11 | 16,110 | +0.23(+1.10%) |
Sep 22, 2005 | 20.82 | 21.00 | 20.82 | 20.88 | 11,235 | -0.04(-0.17%) |
Sep 21, 2005 | 21.18 | 21.23 | 20.89 | 20.92 | 11,896 | -0.33(-1.54%) |
Sep 20, 2005 | 21.24 | 21.29 | 21.15 | 21.24 | 31,890 | +0.04(+0.17%) |
Sep 19, 2005 | 20.94 | 21.22 | 20.94 | 21.21 | 32,881 | +0.01(+0.06%) |
Sep 16, 2005 | 21.15 | 21.27 | 21.15 | 21.19 | 18,093 | +0.00(+0.00%) |
Sep 15, 2005 | 21.17 | 21.23 | 21.17 | 21.19 | 22,141 | +0.01(+0.06%) |
Sep 14, 2005 | 21.07 | 21.28 | 20.84 | 21.18 | 17,762 | -0.05(-0.23%) |
Sep 13, 2005 | 21.18 | 21.33 | 21.18 | 21.23 | 12,475 | +0.04(+0.17%) |
Sep 12, 2005 | 21.12 | 21.25 | 21.12 | 21.19 | 35,690 | -0.06(-0.28%) |
Sep 09, 2005 | 21.23 | 21.48 | 21.17 | 21.25 | 31,063 | +0.02(+0.11%) |
Sep 08, 2005 | 21.58 | 21.79 | 21.21 | 21.23 | 19,249 | -0.12(-0.57%) |
Sep 07, 2005 | 21.18 | 21.42 | 21.17 | 21.35 | 13,136 | +0.17(+0.80%) |
Sep 06, 2005 | 21.22 | 21.29 | 21.18 | 21.18 | 33,790 | -0.07(-0.34%) |
Sep 02, 2005 | 21.11 | 21.44 | 21.11 | 21.25 | 16,688 | +0.06(+0.29%) |
Sep 01, 2005 | 20.90 | 21.34 | 20.90 | 21.19 | 46,265 | -0.04(-0.17%) |
Aug 31, 2005 | 21.30 | 21.30 | 21.18 | 21.23 | 33,046 | +0.05(+0.23%) |
Aug 30, 2005 | 21.47 | 21.56 | 21.18 | 21.18 | 61,466 | -0.34(-1.58%) |
Aug 29, 2005 | 21.62 | 21.62 | 21.47 | 21.52 | 26,850 | -0.22(-1.00%) |
Aug 26, 2005 | 21.42 | 21.79 | 21.42 | 21.74 | 86,499 | +0.25(+1.18%) |
Aug 25, 2005 | 21.16 | 21.70 | 21.16 | 21.48 | 52,544 | +0.35(+1.66%) |
Aug 24, 2005 | 21.22 | 21.55 | 21.06 | 21.13 | 22,306 | -0.02(-0.11%) |
Aug 23, 2005 | 20.95 | 21.18 | 20.95 | 21.16 | 7,600 | +0.21(+0.98%) |
Aug 22, 2005 | 21.12 | 21.13 | 20.95 | 20.95 | 17,349 | -0.18(-0.86%) |
Aug 19, 2005 | 21.06 | 21.24 | 21.05 | 21.13 | 95,257 | +0.10(+0.46%) |
Aug 18, 2005 | 20.84 | 21.18 | 20.84 | 21.04 | 75,429 | +0.18(+0.87%) |
Aug 17, 2005 | 20.94 | 21.16 | 20.82 | 20.86 | 50,396 | +0.28(+1.35%) |
Aug 16, 2005 | 20.31 | 20.75 | 20.31 | 20.58 | 86,417 | +0.07(+0.35%) |
Aug 15, 2005 | 20.65 | 21.06 | 20.40 | 20.50 | 46,595 | -0.19(-0.94%) |
Aug 12, 2005 | 21.00 | 21.35 | 20.64 | 20.70 | 62,458 | -0.33(-1.55%) |
Aug 11, 2005 | 20.77 | 21.23 | 20.77 | 21.02 | 33,211 | +0.21(+0.99%) |
Aug 10, 2005 | 21.15 | 21.24 | 20.76 | 20.82 | 38,251 | -0.25(-1.21%) |
Aug 09, 2005 | 21.18 | 21.48 | 20.95 | 21.07 | 35,029 | -0.11(-0.51%) |
Aug 08, 2005 | 21.09 | 21.22 | 20.76 | 21.18 | 74,107 | +0.00(+0.00%) |
Aug 05, 2005 | 21.64 | 21.64 | 21.18 | 21.18 | 23,711 | -0.54(-2.51%) |
Aug 04, 2005 | 21.71 | 21.88 | 21.53 | 21.73 | 21,645 | -0.04(-0.17%) |
Aug 03, 2005 | 21.81 | 21.90 | 21.59 | 21.76 | 38,499 | -0.05(-0.22%) |
Aug 02, 2005 | 21.30 | 21.85 | 21.29 | 21.81 | 27,015 | +0.51(+2.39%) |
Aug 01, 2005 | 21.38 | 21.79 | 21.19 | 21.30 | 16,936 | -0.18(-0.85%) |
Jul 29, 2005 | 21.56 | 21.71 | 21.41 | 21.48 | 14,953 | -0.18(-0.84%) |
Jul 28, 2005 | 21.67 | 21.74 | 21.59 | 21.67 | 13,796 | +0.06(+0.28%) |
Jul 27, 2005 | 21.23 | 21.71 | 21.23 | 21.61 | 10,740 | +0.31(+1.48%) |
Jul 26, 2005 | 21.42 | 21.47 | 21.00 | 21.29 | 18,506 | -0.13(-0.62%) |
Jul 25, 2005 | 21.48 | 21.73 | 21.41 | 21.42 | 12,227 | -0.06(-0.28%) |
Jul 22, 2005 | 21.73 | 21.73 | 21.48 | 21.48 | 15,036 | -0.23(-1.06%) |
Jul 21, 2005 | 21.85 | 21.85 | 21.67 | 21.71 | 9,748 | -0.13(-0.61%) |
Jul 20, 2005 | 21.71 | 21.87 | 21.46 | 21.85 | 30,072 | +0.13(+0.61%) |
Jul 19, 2005 | 21.67 | 21.73 | 21.42 | 21.71 | 18,010 | -0.05(-0.22%) |
Jul 18, 2005 | 21.73 | 21.87 | 21.55 | 21.76 | 17,101 | +0.10(+0.45%) |
Jul 15, 2005 | 21.45 | 21.73 | 21.36 | 21.67 | 19,084 | +0.36(+1.70%) |
Jul 14, 2005 | 21.19 | 21.55 | 21.19 | 21.30 | 21,645 | -0.05(-0.23%) |
Jul 13, 2005 | 21.22 | 21.55 | 21.22 | 21.35 | 14,375 | +0.15(+0.68%) |
Jul 12, 2005 | 21.65 | 21.65 | 21.21 | 21.21 | 29,163 | -0.45(-2.07%) |
Jul 11, 2005 | 21.55 | 21.86 | 21.48 | 21.65 | 29,576 | +0.05(+0.22%) |
Jul 08, 2005 | 21.73 | 21.75 | 21.53 | 21.61 | 21,149 | -0.10(-0.45%) |
Jul 07, 2005 | 21.59 | 21.87 | 21.39 | 21.70 | 19,497 | -0.40(-1.81%) |
Jul 06, 2005 | 21.42 | 22.15 | 21.41 | 22.10 | 46,100 | +0.69(+3.22%) |
Jul 05, 2005 | 21.55 | 21.75 | 21.17 | 21.41 | 32,468 | -0.13(-0.62%) |