Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.31 | 22.45 | 22.10 | 22.39 | 2,425,071 | +0.09(+0.41%) |
Sep 29, 2005 | 21.94 | 22.30 | 21.81 | 22.30 | 3,288,898 | +0.30(+1.38%) |
Sep 28, 2005 | 22.62 | 22.62 | 21.99 | 22.00 | 4,746,910 | -0.56(-2.50%) |
Sep 27, 2005 | 22.32 | 22.60 | 22.16 | 22.56 | 3,817,675 | +0.25(+1.13%) |
Sep 26, 2005 | 22.70 | 22.78 | 22.16 | 22.31 | 3,533,060 | -0.32(-1.41%) |
Sep 23, 2005 | 22.53 | 22.81 | 22.16 | 22.63 | 4,428,015 | +0.25(+1.12%) |
Sep 22, 2005 | 22.21 | 22.42 | 21.84 | 22.38 | 3,300,587 | +0.16(+0.72%) |
Sep 21, 2005 | 22.65 | 22.66 | 22.19 | 22.22 | 3,357,064 | -0.53(-2.31%) |
Sep 20, 2005 | 22.89 | 23.27 | 22.74 | 22.74 | 2,630,751 | -0.15(-0.67%) |
Sep 19, 2005 | 23.10 | 23.10 | 22.80 | 22.89 | 2,270,615 | -0.34(-1.47%) |
Sep 16, 2005 | 22.84 | 23.29 | 22.70 | 23.24 | 5,451,946 | +0.56(+2.45%) |
Sep 15, 2005 | 22.79 | 22.84 | 22.61 | 22.68 | 3,403,296 | -0.12(-0.53%) |
Sep 14, 2005 | 23.02 | 23.09 | 22.80 | 22.80 | 2,694,057 | -0.21(-0.89%) |
Sep 13, 2005 | 23.34 | 23.34 | 22.98 | 23.01 | 3,107,911 | -0.34(-1.44%) |
Sep 12, 2005 | 23.29 | 23.37 | 23.20 | 23.34 | 1,890,121 | +0.00(+0.00%) |
Sep 09, 2005 | 23.34 | 23.41 | 23.22 | 23.34 | 1,653,840 | +0.06(+0.26%) |
Sep 08, 2005 | 23.72 | 23.79 | 23.25 | 23.28 | 2,776,013 | -0.24(-1.00%) |
Sep 07, 2005 | 23.53 | 23.60 | 23.40 | 23.52 | 2,719,143 | -0.15(-0.64%) |
Sep 06, 2005 | 23.62 | 23.91 | 23.56 | 23.67 | 2,535,660 | +0.10(+0.42%) |
Sep 02, 2005 | 23.60 | 23.72 | 23.56 | 23.57 | 2,546,955 | +0.18(+0.78%) |
Sep 01, 2005 | 23.17 | 23.56 | 23.11 | 23.39 | 2,215,846 | +0.11(+0.49%) |
Aug 31, 2005 | 23.05 | 23.29 | 22.77 | 23.28 | 2,634,954 | +0.18(+0.76%) |
Aug 30, 2005 | 23.24 | 23.24 | 22.89 | 23.10 | 2,722,164 | -0.18(-0.78%) |
Aug 29, 2005 | 23.04 | 23.31 | 22.91 | 23.28 | 3,038,169 | +0.08(+0.33%) |
Aug 26, 2005 | 23.38 | 23.38 | 23.15 | 23.21 | 2,367,019 | -0.17(-0.72%) |
Aug 25, 2005 | 23.32 | 23.47 | 23.24 | 23.37 | 2,062,571 | +0.01(+0.03%) |
Aug 24, 2005 | 23.56 | 23.71 | 23.34 | 23.37 | 2,406,684 | -0.21(-0.90%) |
Aug 23, 2005 | 23.68 | 23.72 | 23.49 | 23.58 | 1,951,195 | -0.14(-0.58%) |
Aug 22, 2005 | 23.79 | 23.91 | 23.60 | 23.72 | 1,808,296 | +0.11(+0.48%) |
Aug 19, 2005 | 23.53 | 23.72 | 23.49 | 23.60 | 4,402,666 | +0.23(+0.98%) |
Aug 18, 2005 | 23.49 | 23.51 | 23.34 | 23.37 | 4,181,094 | -0.08(-0.36%) |
Aug 17, 2005 | 23.20 | 23.48 | 23.07 | 23.46 | 3,724,555 | +0.29(+1.25%) |
Aug 16, 2005 | 23.25 | 23.36 | 23.12 | 23.17 | 2,284,406 | -0.16(-0.69%) |
Aug 15, 2005 | 23.04 | 23.38 | 22.94 | 23.33 | 2,479,184 | +0.21(+0.92%) |
Aug 12, 2005 | 23.22 | 23.30 | 22.97 | 23.12 | 1,958,024 | -0.23(-0.98%) |
Aug 11, 2005 | 23.29 | 23.37 | 23.13 | 23.34 | 2,083,323 | +0.12(+0.52%) |
Aug 10, 2005 | 23.21 | 23.45 | 23.14 | 23.22 | 2,731,095 | +0.02(+0.10%) |
Aug 09, 2005 | 23.28 | 23.33 | 23.12 | 23.20 | 2,383,699 | -0.02(-0.07%) |
Aug 08, 2005 | 23.15 | 23.30 | 23.05 | 23.21 | 2,956,344 | +0.08(+0.36%) |
Aug 05, 2005 | 23.30 | 23.34 | 23.08 | 23.13 | 2,620,243 | -0.10(-0.43%) |
Aug 04, 2005 | 23.30 | 23.46 | 23.18 | 23.23 | 3,302,952 | -0.25(-1.07%) |
Aug 03, 2005 | 23.41 | 23.53 | 23.34 | 23.48 | 2,955,162 | -0.05(-0.23%) |
Aug 02, 2005 | 23.37 | 23.56 | 23.32 | 23.53 | 1,668,944 | +0.18(+0.78%) |
Aug 01, 2005 | 23.43 | 23.55 | 23.28 | 23.35 | 1,824,845 | -0.08(-0.36%) |
Jul 29, 2005 | 23.63 | 23.74 | 23.28 | 23.44 | 3,578,110 | -0.26(-1.09%) |
Jul 28, 2005 | 23.77 | 23.85 | 23.69 | 23.69 | 2,011,874 | -0.03(-0.13%) |
Jul 27, 2005 | 23.73 | 23.73 | 23.55 | 23.72 | 3,606,085 | -0.01(-0.03%) |
Jul 26, 2005 | 23.72 | 23.81 | 23.63 | 23.73 | 3,022,408 | +0.10(+0.42%) |
Jul 25, 2005 | 23.75 | 23.86 | 23.57 | 23.63 | 2,917,598 | -0.07(-0.29%) |
Jul 22, 2005 | 23.58 | 23.73 | 20.79 | 23.70 | 3,622,240 | -0.02(-0.10%) |
Jul 21, 2005 | 23.68 | 23.76 | 23.38 | 23.72 | 5,880,378 | -0.07(-0.29%) |
Jul 20, 2005 | 23.03 | 24.08 | 22.99 | 23.79 | 9,798,792 | +1.15(+5.08%) |
Jul 19, 2005 | 22.63 | 22.73 | 22.55 | 22.64 | 5,202,267 | +0.12(+0.54%) |
Jul 18, 2005 | 22.46 | 22.80 | 22.35 | 22.52 | 6,086,977 | -0.06(-0.27%) |
Jul 15, 2005 | 22.42 | 22.63 | 22.26 | 22.58 | 6,560,591 | +0.24(+1.09%) |
Jul 14, 2005 | 22.32 | 22.50 | 22.29 | 22.34 | 3,094,120 | +0.02(+0.10%) |
Jul 13, 2005 | 22.18 | 22.36 | 22.10 | 22.32 | 3,389,242 | +0.14(+0.62%) |
Jul 12, 2005 | 22.06 | 22.31 | 21.98 | 22.18 | 5,708,454 | +0.09(+0.41%) |
Jul 11, 2005 | 21.98 | 22.16 | 21.96 | 22.09 | 4,898,871 | +0.16(+0.73%) |
Jul 08, 2005 | 21.85 | 22.07 | 21.73 | 21.93 | 5,563,454 | +0.08(+0.38%) |
Jul 07, 2005 | 21.65 | 21.89 | 21.55 | 21.84 | 3,861,149 | +0.00(+0.00%) |
Jul 06, 2005 | 22.03 | 22.10 | 21.84 | 21.84 | 3,244,768 | -0.30(-1.37%) |
Jul 05, 2005 | 22.00 | 22.22 | 21.84 | 22.15 | 2,124,433 | +0.07(+0.31%) |