Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.17 | 21.45 | 21.06 | 21.32 | 3,367,417 | +0.24(+1.12%) |
Sep 29, 2005 | 20.87 | 21.21 | 20.62 | 21.09 | 3,977,498 | +0.16(+0.77%) |
Sep 28, 2005 | 21.04 | 21.42 | 20.93 | 20.93 | 5,131,672 | -0.11(-0.52%) |
Sep 27, 2005 | 20.91 | 21.12 | 20.62 | 21.04 | 6,705,039 | +0.29(+1.38%) |
Sep 26, 2005 | 20.93 | 20.94 | 20.53 | 20.75 | 8,373,918 | -0.18(-0.88%) |
Sep 23, 2005 | 20.90 | 21.15 | 20.62 | 20.93 | 6,056,998 | -0.21(-0.97%) |
Sep 22, 2005 | 20.58 | 21.21 | 20.58 | 21.14 | 7,006,542 | +0.69(+3.38%) |
Sep 21, 2005 | 20.58 | 20.80 | 20.34 | 20.45 | 8,628,617 | -0.49(-2.35%) |
Sep 20, 2005 | 21.70 | 21.76 | 20.93 | 20.94 | 8,082,483 | -0.76(-3.52%) |
Sep 19, 2005 | 21.94 | 21.94 | 21.57 | 21.70 | 4,369,071 | -0.24(-1.07%) |
Sep 16, 2005 | 21.57 | 21.94 | 21.43 | 21.94 | 7,721,115 | +0.56(+2.61%) |
Sep 15, 2005 | 21.32 | 21.58 | 21.09 | 21.38 | 2,346,308 | +0.14(+0.66%) |
Sep 14, 2005 | 21.94 | 21.98 | 21.23 | 21.24 | 5,002,826 | -0.70(-3.18%) |
Sep 13, 2005 | 22.23 | 22.31 | 21.82 | 21.94 | 4,199,544 | -0.26(-1.19%) |
Sep 12, 2005 | 21.69 | 22.27 | 21.62 | 22.20 | 4,147,298 | +0.53(+2.44%) |
Sep 09, 2005 | 21.56 | 21.90 | 21.51 | 21.67 | 3,906,749 | +0.29(+1.34%) |
Sep 08, 2005 | 20.76 | 21.64 | 20.73 | 21.39 | 5,886,926 | -0.55(-2.51%) |
Sep 07, 2005 | 21.80 | 21.99 | 21.46 | 21.94 | 5,102,692 | +0.22(+1.02%) |
Sep 06, 2005 | 21.31 | 21.73 | 21.30 | 21.72 | 5,083,508 | +0.43(+2.00%) |
Sep 02, 2005 | 21.42 | 21.54 | 20.98 | 21.29 | 4,038,860 | -0.13(-0.62%) |
Sep 01, 2005 | 21.67 | 22.01 | 21.31 | 21.42 | 4,290,158 | -0.16(-0.75%) |
Aug 31, 2005 | 21.28 | 21.61 | 20.95 | 21.59 | 4,864,184 | +0.27(+1.28%) |
Aug 30, 2005 | 21.39 | 21.45 | 21.12 | 21.31 | 6,201,763 | -0.17(-0.79%) |
Aug 29, 2005 | 21.13 | 21.51 | 20.98 | 21.48 | 2,834,481 | +0.18(+0.86%) |
Aug 26, 2005 | 21.55 | 21.59 | 21.20 | 21.30 | 3,913,143 | -0.24(-1.13%) |
Aug 25, 2005 | 21.24 | 21.62 | 21.20 | 21.54 | 6,156,728 | +0.42(+1.98%) |
Aug 24, 2005 | 21.03 | 21.25 | 20.87 | 21.12 | 6,302,718 | +0.11(+0.52%) |
Aug 23, 2005 | 21.02 | 21.12 | 20.84 | 21.01 | 3,476,127 | +0.06(+0.28%) |
Aug 22, 2005 | 21.24 | 21.31 | 20.69 | 20.95 | 5,449,230 | -0.25(-1.18%) |
Aug 19, 2005 | 21.57 | 21.60 | 21.17 | 21.20 | 3,750,827 | -0.18(-0.86%) |
Aug 18, 2005 | 21.46 | 21.53 | 21.21 | 21.39 | 3,437,215 | -0.07(-0.31%) |
Aug 17, 2005 | 21.20 | 21.57 | 21.07 | 21.45 | 3,845,523 | +0.19(+0.90%) |
Aug 16, 2005 | 21.98 | 21.99 | 21.20 | 21.26 | 7,354,168 | -0.72(-3.28%) |
Aug 15, 2005 | 21.74 | 22.01 | 21.53 | 21.98 | 3,544,020 | +0.29(+1.32%) |
Aug 12, 2005 | 21.72 | 21.81 | 21.45 | 21.70 | 4,551,116 | -0.02(-0.10%) |
Aug 11, 2005 | 21.94 | 22.08 | 21.55 | 21.72 | 4,047,160 | -0.22(-1.01%) |
Aug 10, 2005 | 22.03 | 22.53 | 21.85 | 21.94 | 5,297,254 | +0.03(+0.13%) |
Aug 09, 2005 | 21.73 | 22.01 | 21.68 | 21.91 | 4,167,706 | +0.21(+0.98%) |
Aug 08, 2005 | 22.07 | 22.10 | 21.59 | 21.70 | 4,926,770 | -0.30(-1.37%) |
Aug 05, 2005 | 22.05 | 22.05 | 21.61 | 22.00 | 5,469,367 | -0.07(-0.30%) |
Aug 04, 2005 | 22.60 | 22.60 | 22.01 | 22.06 | 7,609,412 | -0.55(-2.44%) |
Aug 03, 2005 | 23.12 | 23.12 | 22.48 | 22.62 | 7,481,790 | -0.35(-1.54%) |
Aug 02, 2005 | 22.78 | 22.97 | 22.73 | 22.97 | 4,677,649 | +0.18(+0.81%) |
Aug 01, 2005 | 22.90 | 23.07 | 22.67 | 22.78 | 4,323,356 | -0.02(-0.10%) |
Jul 29, 2005 | 22.78 | 22.94 | 22.78 | 22.81 | 6,610,615 | +0.19(+0.84%) |
Jul 28, 2005 | 22.64 | 22.89 | 22.48 | 22.62 | 5,193,851 | +0.23(+1.02%) |
Jul 27, 2005 | 22.60 | 23.23 | 22.26 | 22.39 | 3,412,725 | +0.06(+0.26%) |
Jul 26, 2005 | 22.31 | 22.45 | 22.30 | 22.33 | 3,041,288 | +0.28(+1.27%) |
Jul 25, 2005 | 22.23 | 22.34 | 22.05 | 22.05 | 2,900,197 | -0.31(-1.38%) |
Jul 22, 2005 | 22.29 | 22.39 | 22.07 | 22.36 | 3,904,844 | +0.07(+0.33%) |
Jul 21, 2005 | 22.71 | 22.71 | 22.23 | 22.28 | 4,561,320 | -0.43(-1.88%) |
Jul 20, 2005 | 22.61 | 22.78 | 22.43 | 22.71 | 3,167,549 | -0.01(-0.03%) |
Jul 19, 2005 | 22.73 | 22.84 | 22.53 | 22.72 | 5,268,410 | +0.09(+0.39%) |
Jul 18, 2005 | 22.56 | 22.70 | 22.52 | 22.63 | 4,359,003 | +0.17(+0.75%) |
Jul 15, 2005 | 22.45 | 22.61 | 22.23 | 22.46 | 4,881,327 | +0.01(+0.03%) |
Jul 14, 2005 | 22.66 | 22.89 | 22.36 | 22.45 | 3,845,659 | -0.22(-0.97%) |
Jul 13, 2005 | 22.69 | 22.84 | 22.57 | 22.67 | 6,091,148 | -0.04(-0.19%) |
Jul 12, 2005 | 22.56 | 22.89 | 22.48 | 22.72 | 7,976,630 | +0.12(+0.55%) |
Jul 11, 2005 | 22.21 | 22.62 | 22.17 | 22.59 | 8,028,604 | +0.35(+1.59%) |
Jul 08, 2005 | 21.70 | 22.31 | 21.62 | 22.24 | 7,274,575 | +0.64(+2.96%) |
Jul 07, 2005 | 21.50 | 21.65 | 21.31 | 21.60 | 5,125,142 | -0.06(-0.27%) |
Jul 06, 2005 | 22.03 | 22.05 | 21.51 | 21.66 | 5,221,198 | -0.31(-1.41%) |
Jul 05, 2005 | 21.28 | 21.97 | 21.25 | 21.97 | 4,276,961 | +0.62(+2.89%) |