Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.75 | 20.82 | 20.63 | 20.74 | 1,731,056 | -0.06(-0.29%) |
Sep 29, 2005 | 20.70 | 20.87 | 20.50 | 20.80 | 1,518,658 | +0.05(+0.22%) |
Sep 28, 2005 | 20.82 | 20.91 | 20.57 | 20.75 | 2,880,801 | -0.15(-0.70%) |
Sep 27, 2005 | 21.10 | 21.14 | 20.66 | 20.90 | 4,138,600 | -0.22(-1.04%) |
Sep 26, 2005 | 21.16 | 21.35 | 21.06 | 21.12 | 2,791,083 | -0.04(-0.17%) |
Sep 23, 2005 | 21.16 | 21.29 | 20.90 | 21.16 | 4,752,438 | +0.88(+4.36%) |
Sep 22, 2005 | 20.36 | 20.36 | 20.06 | 20.27 | 3,999,330 | -0.03(-0.16%) |
Sep 21, 2005 | 20.60 | 20.60 | 20.08 | 20.30 | 4,583,043 | -0.44(-2.10%) |
Sep 20, 2005 | 21.15 | 21.21 | 20.60 | 20.74 | 1,644,831 | -0.40(-1.91%) |
Sep 19, 2005 | 21.38 | 21.40 | 21.10 | 21.14 | 1,333,110 | -0.29(-1.35%) |
Sep 16, 2005 | 21.19 | 21.45 | 21.13 | 21.43 | 1,879,713 | +0.36(+1.70%) |
Sep 15, 2005 | 20.87 | 21.44 | 20.87 | 21.07 | 2,573,009 | +0.32(+1.52%) |
Sep 14, 2005 | 21.00 | 21.04 | 20.63 | 20.76 | 1,927,519 | -0.22(-1.03%) |
Sep 13, 2005 | 21.26 | 21.26 | 20.89 | 20.97 | 1,874,474 | -0.27(-1.27%) |
Sep 12, 2005 | 21.58 | 21.87 | 21.24 | 21.24 | 2,588,289 | -0.47(-2.15%) |
Sep 09, 2005 | 21.28 | 21.94 | 21.28 | 21.71 | 1,407,329 | +0.42(+1.96%) |
Sep 08, 2005 | 21.41 | 21.41 | 21.17 | 21.29 | 2,313,678 | -0.12(-0.56%) |
Sep 07, 2005 | 21.55 | 21.58 | 21.30 | 21.41 | 4,338,992 | -0.14(-0.66%) |
Sep 06, 2005 | 21.65 | 21.70 | 21.44 | 21.55 | 1,478,710 | -0.12(-0.57%) |
Sep 02, 2005 | 21.62 | 21.89 | 21.52 | 21.68 | 1,652,908 | +0.16(+0.75%) |
Sep 01, 2005 | 21.94 | 21.94 | 21.48 | 21.52 | 1,932,103 | -0.54(-2.43%) |
Aug 31, 2005 | 21.88 | 22.08 | 21.50 | 22.05 | 1,760,962 | +0.17(+0.80%) |
Aug 30, 2005 | 22.01 | 22.06 | 21.79 | 21.88 | 1,543,762 | -0.09(-0.40%) |
Aug 29, 2005 | 22.16 | 22.04 | 21.68 | 21.97 | 1,695,038 | -0.19(-0.87%) |
Aug 26, 2005 | 21.94 | 22.18 | 21.76 | 22.16 | 1,929,702 | +0.14(+0.64%) |
Aug 25, 2005 | 21.83 | 22.11 | 21.83 | 22.02 | 1,302,549 | +0.25(+1.16%) |
Aug 24, 2005 | 21.69 | 21.97 | 21.69 | 21.76 | 2,116,778 | +0.07(+0.34%) |
Aug 23, 2005 | 21.68 | 21.83 | 21.66 | 21.69 | 705,301 | -0.11(-0.48%) |
Aug 22, 2005 | 21.90 | 21.91 | 21.72 | 21.80 | 957,865 | -0.08(-0.38%) |
Aug 19, 2005 | 21.97 | 21.99 | 21.83 | 21.88 | 853,522 | -0.13(-0.60%) |
Aug 18, 2005 | 21.67 | 22.15 | 21.59 | 22.01 | 2,597,676 | +0.30(+1.37%) |
Aug 17, 2005 | 21.40 | 21.89 | 21.40 | 21.71 | 2,992,130 | +0.34(+1.59%) |
Aug 16, 2005 | 21.23 | 21.67 | 21.12 | 21.38 | 2,323,064 | +0.13(+0.63%) |
Aug 15, 2005 | 21.38 | 21.38 | 20.57 | 21.24 | 2,782,133 | -0.22(-1.05%) |
Aug 12, 2005 | 21.67 | 21.71 | 21.26 | 21.47 | 1,900,451 | -0.25(-1.14%) |
Aug 11, 2005 | 21.74 | 21.81 | 21.64 | 21.71 | 1,202,134 | -0.02(-0.11%) |
Aug 10, 2005 | 21.74 | 21.83 | 21.63 | 21.74 | 1,638,282 | +0.03(+0.13%) |
Aug 09, 2005 | 21.94 | 22.04 | 21.60 | 21.71 | 2,567,988 | -0.12(-0.55%) |
Aug 08, 2005 | 22.19 | 22.26 | 21.81 | 21.83 | 2,357,991 | -0.24(-1.10%) |
Aug 05, 2005 | 22.68 | 22.68 | 22.00 | 22.07 | 1,913,985 | -0.64(-2.80%) |
Aug 04, 2005 | 22.80 | 22.94 | 22.71 | 22.71 | 1,114,817 | -0.11(-0.50%) |
Aug 03, 2005 | 22.91 | 22.99 | 22.73 | 22.82 | 1,614,052 | -0.15(-0.66%) |
Aug 02, 2005 | 22.96 | 22.98 | 22.70 | 22.97 | 1,430,031 | +0.01(+0.06%) |
Aug 01, 2005 | 22.75 | 23.02 | 22.62 | 22.96 | 1,357,122 | +0.21(+0.91%) |
Jul 29, 2005 | 22.70 | 22.98 | 22.64 | 22.75 | 1,406,674 | +0.09(+0.38%) |
Jul 28, 2005 | 21.87 | 22.85 | 21.84 | 22.67 | 3,240,328 | -0.10(-0.44%) |
Jul 27, 2005 | 22.77 | 22.95 | 22.64 | 22.77 | 1,472,598 | +0.09(+0.40%) |
Jul 26, 2005 | 22.74 | 22.88 | 22.59 | 22.68 | 2,598,767 | +0.14(+0.61%) |
Jul 25, 2005 | 24.73 | 24.73 | 22.36 | 22.54 | 6,428,921 | -0.55(-2.38%) |
Jul 22, 2005 | 22.91 | 23.10 | 22.85 | 23.09 | 2,059,586 | +0.43(+1.90%) |
Jul 21, 2005 | 23.28 | 23.28 | 22.59 | 22.66 | 4,144,276 | -0.61(-2.64%) |
Jul 20, 2005 | 23.25 | 23.57 | 23.21 | 23.27 | 1,984,275 | -0.04(-0.16%) |
Jul 19, 2005 | 23.82 | 23.82 | 23.13 | 23.31 | 2,290,539 | -0.55(-2.32%) |
Jul 18, 2005 | 23.57 | 24.03 | 23.45 | 23.86 | 2,059,804 | +0.29(+1.22%) |
Jul 15, 2005 | 23.27 | 23.62 | 23.25 | 23.57 | 1,962,009 | +0.33(+1.44%) |
Jul 14, 2005 | 23.51 | 23.62 | 23.18 | 23.24 | 3,864,425 | -0.34(-1.44%) |
Jul 13, 2005 | 24.00 | 24.01 | 23.11 | 23.58 | 7,067,426 | -1.34(-5.37%) |
Jul 12, 2005 | 25.01 | 25.01 | 24.53 | 24.92 | 1,421,081 | -0.14(-0.55%) |
Jul 11, 2005 | 25.20 | 25.30 | 25.01 | 25.05 | 1,588,293 | +0.02(+0.07%) |
Jul 08, 2005 | 25.20 | 25.22 | 24.88 | 25.04 | 912,242 | -0.19(-0.74%) |
Jul 07, 2005 | 25.09 | 25.31 | 24.98 | 25.22 | 1,618,417 | +0.13(+0.51%) |
Jul 06, 2005 | 25.13 | 25.24 | 24.86 | 25.09 | 2,207,151 | -0.01(-0.04%) |
Jul 05, 2005 | 25.18 | 25.42 | 25.04 | 25.10 | 2,129,658 | +0.08(+0.33%) |