Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.03 | 23.24 | 22.79 | 23.02 | 695,399 | +0.00(+0.00%) |
Sep 29, 2005 | 22.84 | 23.03 | 22.75 | 23.02 | 1,094,610 | -0.02(-0.08%) |
Sep 28, 2005 | 22.52 | 23.57 | 21.24 | 23.03 | 4,884,853 | +0.41(+1.80%) |
Sep 27, 2005 | 23.02 | 23.13 | 22.62 | 22.63 | 2,814,470 | -0.42(-1.81%) |
Sep 26, 2005 | 23.45 | 23.63 | 23.04 | 23.04 | 1,034,739 | -0.37(-1.59%) |
Sep 23, 2005 | 23.41 | 23.51 | 23.17 | 23.41 | 1,212,769 | -0.01(-0.04%) |
Sep 22, 2005 | 22.85 | 23.43 | 22.68 | 23.42 | 2,059,878 | +0.58(+2.52%) |
Sep 21, 2005 | 23.46 | 23.72 | 21.35 | 22.85 | 4,168,330 | -1.91(-7.72%) |
Sep 20, 2005 | 25.10 | 25.22 | 24.66 | 24.76 | 632,366 | -0.27(-1.10%) |
Sep 19, 2005 | 25.03 | 25.50 | 24.66 | 25.03 | 989,780 | -0.41(-1.60%) |
Sep 16, 2005 | 25.31 | 25.48 | 25.03 | 25.44 | 1,051,006 | +0.13(+0.52%) |
Sep 15, 2005 | 24.74 | 25.37 | 24.63 | 25.31 | 579,951 | +0.51(+2.07%) |
Sep 14, 2005 | 25.16 | 25.30 | 24.79 | 24.80 | 572,721 | -0.50(-1.99%) |
Sep 13, 2005 | 25.17 | 25.57 | 25.03 | 25.30 | 834,908 | +0.27(+1.06%) |
Sep 12, 2005 | 25.19 | 25.32 | 25.03 | 25.03 | 599,719 | -0.18(-0.70%) |
Sep 09, 2005 | 25.07 | 25.23 | 24.86 | 25.21 | 1,151,995 | +0.02(+0.07%) |
Sep 08, 2005 | 25.25 | 25.68 | 24.94 | 25.19 | 2,468,916 | -0.04(-0.14%) |
Sep 07, 2005 | 25.27 | 25.32 | 24.81 | 25.23 | 978,484 | +0.11(+0.42%) |
Sep 06, 2005 | 24.72 | 25.14 | 24.49 | 25.12 | 1,287,663 | +0.42(+1.72%) |
Sep 02, 2005 | 24.89 | 24.95 | 24.35 | 24.70 | 603,560 | -0.21(-0.85%) |
Sep 01, 2005 | 24.43 | 25.00 | 24.34 | 24.91 | 985,827 | +0.55(+2.25%) |
Aug 31, 2005 | 24.17 | 24.42 | 23.90 | 24.36 | 753,236 | +0.19(+0.81%) |
Aug 30, 2005 | 24.35 | 24.65 | 23.96 | 24.17 | 1,103,082 | -0.31(-1.27%) |
Aug 29, 2005 | 24.49 | 24.57 | 24.10 | 24.48 | 900,766 | -0.10(-0.40%) |
Aug 26, 2005 | 24.28 | 24.76 | 24.08 | 24.57 | 1,726,072 | +0.23(+0.95%) |
Aug 25, 2005 | 24.26 | 24.43 | 24.03 | 24.34 | 1,449,539 | +0.21(+0.88%) |
Aug 24, 2005 | 23.60 | 24.44 | 23.56 | 24.13 | 1,559,565 | +0.54(+2.29%) |
Aug 23, 2005 | 23.57 | 23.68 | 23.40 | 23.59 | 981,195 | +0.13(+0.57%) |
Aug 22, 2005 | 24.18 | 24.18 | 23.37 | 23.46 | 1,297,943 | -0.06(-0.26%) |
Aug 19, 2005 | 23.82 | 23.90 | 23.46 | 23.52 | 757,190 | -0.27(-1.15%) |
Aug 18, 2005 | 23.68 | 24.06 | 23.68 | 23.80 | 1,364,252 | -0.11(-0.44%) |
Aug 17, 2005 | 23.87 | 23.97 | 23.64 | 23.90 | 1,042,760 | -0.04(-0.15%) |
Aug 16, 2005 | 24.24 | 24.49 | 23.80 | 23.94 | 754,930 | -0.43(-1.78%) |
Aug 15, 2005 | 24.12 | 24.44 | 24.03 | 24.37 | 950,808 | +0.08(+0.33%) |
Aug 12, 2005 | 23.37 | 24.39 | 23.26 | 24.29 | 1,706,078 | +0.84(+3.59%) |
Aug 11, 2005 | 24.08 | 24.17 | 23.25 | 23.45 | 1,725,169 | -0.59(-2.47%) |
Aug 10, 2005 | 23.90 | 24.28 | 23.90 | 24.04 | 612,484 | +0.15(+0.63%) |
Aug 09, 2005 | 23.93 | 24.18 | 23.80 | 23.89 | 858,404 | -0.04(-0.15%) |
Aug 08, 2005 | 23.99 | 24.18 | 23.81 | 23.93 | 715,280 | +0.08(+0.33%) |
Aug 05, 2005 | 24.17 | 24.23 | 23.81 | 23.85 | 689,073 | -0.44(-1.82%) |
Aug 04, 2005 | 24.51 | 24.63 | 24.15 | 24.29 | 1,031,464 | -0.22(-0.90%) |
Aug 03, 2005 | 24.08 | 24.55 | 23.95 | 24.51 | 1,193,226 | +0.41(+1.69%) |
Aug 02, 2005 | 24.01 | 24.33 | 23.57 | 24.11 | 1,741,548 | -0.01(-0.04%) |
Aug 01, 2005 | 24.25 | 24.44 | 23.91 | 24.11 | 1,218,417 | -0.14(-0.58%) |
Jul 29, 2005 | 24.70 | 24.78 | 24.26 | 24.26 | 1,317,147 | -0.50(-2.00%) |
Jul 28, 2005 | 24.47 | 24.96 | 24.47 | 24.75 | 842,816 | +0.44(+1.82%) |
Jul 27, 2005 | 24.88 | 24.94 | 24.30 | 24.31 | 1,001,980 | -0.55(-2.21%) |
Jul 26, 2005 | 24.88 | 25.01 | 24.70 | 24.86 | 1,033,158 | +0.01(+0.04%) |
Jul 25, 2005 | 24.96 | 25.00 | 24.79 | 24.85 | 883,595 | -0.18(-0.71%) |
Jul 22, 2005 | 25.00 | 25.12 | 24.83 | 25.03 | 884,838 | +0.10(+0.39%) |
Jul 21, 2005 | 24.81 | 25.02 | 24.65 | 24.93 | 1,637,735 | +0.15(+0.61%) |
Jul 20, 2005 | 24.92 | 25.10 | 24.60 | 24.78 | 1,921,385 | -0.34(-1.34%) |
Jul 19, 2005 | 25.45 | 25.46 | 25.01 | 25.11 | 1,121,947 | -0.35(-1.36%) |
Jul 18, 2005 | 25.41 | 25.67 | 25.11 | 25.46 | 878,060 | +0.09(+0.35%) |
Jul 15, 2005 | 24.90 | 25.50 | 24.57 | 25.37 | 2,276,766 | -0.10(-0.38%) |
Jul 14, 2005 | 26.04 | 26.27 | 25.18 | 25.47 | 1,943,413 | -0.26(-1.00%) |
Jul 13, 2005 | 26.20 | 26.23 | 25.59 | 25.73 | 1,451,798 | -0.44(-1.69%) |
Jul 12, 2005 | 26.19 | 26.38 | 26.08 | 26.17 | 1,007,064 | -0.03(-0.10%) |
Jul 11, 2005 | 26.73 | 26.74 | 26.17 | 26.19 | 1,303,478 | -0.57(-2.12%) |
Jul 08, 2005 | 26.45 | 26.81 | 26.38 | 26.76 | 1,244,738 | +0.33(+1.24%) |
Jul 07, 2005 | 26.15 | 26.56 | 26.03 | 26.43 | 1,305,286 | +0.05(+0.20%) |
Jul 06, 2005 | 26.31 | 26.43 | 26.30 | 26.38 | 1,742,452 | +0.04(+0.17%) |
Jul 05, 2005 | 26.47 | 26.63 | 26.34 | 26.34 | 2,698,909 | -0.13(-0.50%) |