Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.70 | 21.84 | 21.44 | 21.60 | 1,646,100 | -0.13(-0.60%) |
Sep 29, 2005 | 21.47 | 21.83 | 21.22 | 21.74 | 1,517,989 | +0.32(+1.50%) |
Sep 28, 2005 | 21.41 | 21.53 | 20.89 | 21.41 | 2,089,844 | +0.64(+3.06%) |
Sep 27, 2005 | 20.80 | 20.84 | 20.38 | 20.78 | 1,039,362 | -0.02(-0.09%) |
Sep 26, 2005 | 21.42 | 21.51 | 20.34 | 20.80 | 2,363,889 | -0.46(-2.16%) |
Sep 23, 2005 | 21.30 | 21.58 | 21.02 | 21.26 | 1,224,445 | +0.05(+0.25%) |
Sep 22, 2005 | 21.01 | 21.53 | 20.55 | 21.20 | 2,427,564 | +0.21(+1.00%) |
Sep 21, 2005 | 22.20 | 22.20 | 20.26 | 20.99 | 3,975,868 | -1.21(-5.47%) |
Sep 20, 2005 | 22.10 | 22.42 | 21.74 | 22.21 | 2,183,223 | +0.11(+0.51%) |
Sep 19, 2005 | 22.97 | 22.97 | 22.00 | 22.10 | 1,683,117 | -0.87(-3.80%) |
Sep 16, 2005 | 22.98 | 23.01 | 22.81 | 22.97 | 1,309,903 | +0.07(+0.29%) |
Sep 15, 2005 | 23.17 | 23.28 | 22.86 | 22.90 | 1,115,680 | -0.27(-1.16%) |
Sep 14, 2005 | 23.14 | 23.50 | 22.99 | 23.17 | 3,203,392 | -0.47(-1.97%) |
Sep 13, 2005 | 24.18 | 24.19 | 23.29 | 23.64 | 1,686,925 | -0.65(-2.68%) |
Sep 12, 2005 | 25.06 | 25.08 | 24.22 | 24.29 | 1,571,610 | -0.60(-2.43%) |
Sep 09, 2005 | 25.25 | 25.39 | 24.72 | 24.89 | 927,550 | -0.35(-1.38%) |
Sep 08, 2005 | 24.97 | 25.57 | 24.96 | 25.24 | 1,982,297 | -0.03(-0.10%) |
Sep 07, 2005 | 23.78 | 25.52 | 23.63 | 25.27 | 2,362,975 | +1.58(+6.68%) |
Sep 06, 2005 | 23.47 | 23.80 | 23.26 | 23.69 | 842,548 | +0.22(+0.95%) |
Sep 02, 2005 | 23.40 | 23.65 | 23.15 | 23.46 | 605,215 | +0.04(+0.17%) |
Sep 01, 2005 | 23.10 | 23.93 | 23.05 | 23.42 | 1,057,794 | +0.26(+1.11%) |
Aug 31, 2005 | 23.36 | 23.44 | 22.94 | 23.17 | 723,120 | -0.28(-1.18%) |
Aug 30, 2005 | 23.73 | 24.12 | 23.04 | 23.44 | 1,183,468 | -0.35(-1.49%) |
Aug 29, 2005 | 23.32 | 23.89 | 23.04 | 23.80 | 676,506 | +0.25(+1.06%) |
Aug 26, 2005 | 23.63 | 23.78 | 23.11 | 23.55 | 502,086 | -0.03(-0.14%) |
Aug 25, 2005 | 23.09 | 23.67 | 22.85 | 23.58 | 1,051,396 | +0.45(+1.96%) |
Aug 24, 2005 | 23.27 | 23.50 | 23.11 | 23.13 | 658,531 | -0.28(-1.18%) |
Aug 23, 2005 | 23.83 | 23.97 | 22.98 | 23.40 | 1,458,275 | -0.39(-1.63%) |
Aug 22, 2005 | 24.29 | 24.61 | 23.70 | 23.79 | 948,876 | -0.51(-2.08%) |
Aug 19, 2005 | 24.78 | 24.85 | 24.09 | 24.30 | 763,031 | -0.47(-1.91%) |
Aug 18, 2005 | 24.78 | 24.78 | 24.52 | 24.77 | 409,621 | -0.05(-0.18%) |
Aug 17, 2005 | 24.22 | 24.95 | 24.09 | 24.81 | 1,474,422 | +0.38(+1.56%) |
Aug 16, 2005 | 24.88 | 24.88 | 24.35 | 24.43 | 494,165 | -0.45(-1.82%) |
Aug 15, 2005 | 24.75 | 24.91 | 24.72 | 24.89 | 417,846 | +0.07(+0.29%) |
Aug 12, 2005 | 24.85 | 24.85 | 24.62 | 24.81 | 664,015 | -0.06(-0.24%) |
Aug 11, 2005 | 24.87 | 24.87 | 24.63 | 24.87 | 291,106 | +0.03(+0.13%) |
Aug 10, 2005 | 24.93 | 24.93 | 24.55 | 24.84 | 645,126 | -0.01(-0.03%) |
Aug 09, 2005 | 24.58 | 24.94 | 24.53 | 24.85 | 307,406 | +0.37(+1.50%) |
Aug 08, 2005 | 24.91 | 25.00 | 24.42 | 24.48 | 584,193 | -0.43(-1.71%) |
Aug 05, 2005 | 24.72 | 25.21 | 24.56 | 24.91 | 657,160 | +0.22(+0.90%) |
Aug 04, 2005 | 24.45 | 24.85 | 24.45 | 24.68 | 2,201,351 | -0.34(-1.36%) |
Aug 03, 2005 | 26.00 | 26.26 | 24.96 | 25.02 | 2,648,446 | -1.51(-5.69%) |
Aug 02, 2005 | 26.57 | 26.74 | 25.92 | 26.53 | 1,271,211 | +0.10(+0.37%) |
Aug 01, 2005 | 26.40 | 26.55 | 26.28 | 26.44 | 880,784 | +0.03(+0.12%) |
Jul 29, 2005 | 26.06 | 26.40 | 26.06 | 26.40 | 1,296,651 | +0.41(+1.57%) |
Jul 28, 2005 | 25.25 | 26.13 | 25.18 | 26.00 | 598,817 | +0.75(+2.96%) |
Jul 27, 2005 | 24.49 | 25.31 | 24.49 | 25.25 | 1,049,568 | +0.31(+1.24%) |
Jul 26, 2005 | 25.60 | 25.60 | 24.68 | 24.94 | 1,388,050 | -0.66(-2.59%) |
Jul 25, 2005 | 26.46 | 26.46 | 25.50 | 25.60 | 1,122,078 | -0.85(-3.23%) |
Jul 22, 2005 | 26.30 | 26.46 | 26.14 | 26.46 | 839,806 | -0.01(-0.02%) |
Jul 21, 2005 | 25.83 | 26.57 | 25.62 | 26.46 | 1,811,990 | +0.86(+3.36%) |
Jul 20, 2005 | 25.31 | 25.67 | 25.28 | 25.60 | 375,346 | +0.08(+0.31%) |
Jul 19, 2005 | 24.91 | 25.93 | 24.84 | 25.52 | 1,245,010 | +0.64(+2.59%) |
Jul 18, 2005 | 24.85 | 25.11 | 24.81 | 24.88 | 526,002 | -0.01(-0.03%) |
Jul 15, 2005 | 24.56 | 25.10 | 24.55 | 24.89 | 740,943 | +0.32(+1.31%) |
Jul 14, 2005 | 24.95 | 25.14 | 24.43 | 24.56 | 539,865 | -0.32(-1.27%) |
Jul 13, 2005 | 25.01 | 25.07 | 24.79 | 24.88 | 279,072 | -0.11(-0.42%) |
Jul 12, 2005 | 24.85 | 25.11 | 24.76 | 24.98 | 617,706 | +0.14(+0.55%) |
Jul 11, 2005 | 24.81 | 24.99 | 24.52 | 24.85 | 815,738 | +0.09(+0.37%) |
Jul 08, 2005 | 24.12 | 24.78 | 24.03 | 24.76 | 848,642 | +0.70(+2.92%) |
Jul 07, 2005 | 23.44 | 24.05 | 23.37 | 24.05 | 883,221 | +0.07(+0.30%) |
Jul 06, 2005 | 24.12 | 24.16 | 23.82 | 23.98 | 473,143 | -0.08(-0.33%) |
Jul 05, 2005 | 23.65 | 24.16 | 23.57 | 24.06 | 347,317 | +0.26(+1.10%) |