Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.06 | 25.15 | 24.93 | 25.12 | 2,087,911 | +0.20(+0.81%) |
Sep 29, 2005 | 24.74 | 24.93 | 24.70 | 24.92 | 2,167,124 | -0.02(-0.10%) |
Sep 28, 2005 | 24.77 | 24.97 | 24.74 | 24.94 | 1,384,591 | +0.05(+0.22%) |
Sep 27, 2005 | 24.99 | 25.01 | 24.78 | 24.89 | 1,476,257 | -0.20(-0.80%) |
Sep 26, 2005 | 24.98 | 25.14 | 24.95 | 25.09 | 2,670,371 | +0.27(+1.09%) |
Sep 23, 2005 | 24.82 | 24.88 | 24.72 | 24.82 | 2,132,418 | +0.45(+1.83%) |
Sep 22, 2005 | 24.33 | 24.45 | 24.24 | 24.37 | 1,194,521 | +0.05(+0.22%) |
Sep 21, 2005 | 24.45 | 24.47 | 24.27 | 24.32 | 1,368,667 | -0.09(-0.38%) |
Sep 20, 2005 | 24.55 | 24.61 | 24.37 | 24.41 | 1,769,223 | -0.08(-0.32%) |
Sep 19, 2005 | 24.54 | 24.58 | 24.45 | 24.49 | 1,999,716 | +0.17(+0.71%) |
Sep 16, 2005 | 24.37 | 24.37 | 24.17 | 24.32 | 1,926,627 | +0.01(+0.06%) |
Sep 15, 2005 | 24.37 | 24.37 | 24.24 | 24.30 | 1,242,702 | -0.19(-0.76%) |
Sep 14, 2005 | 24.64 | 24.67 | 24.39 | 24.49 | 1,948,472 | +0.21(+0.85%) |
Sep 13, 2005 | 24.48 | 24.48 | 24.26 | 24.29 | 1,910,499 | -0.32(-1.31%) |
Sep 12, 2005 | 24.48 | 24.76 | 24.45 | 24.61 | 1,798,417 | -0.15(-0.61%) |
Sep 09, 2005 | 24.70 | 24.84 | 24.68 | 24.76 | 4,235,845 | +0.24(+0.96%) |
Sep 08, 2005 | 24.74 | 24.78 | 24.43 | 24.53 | 2,602,795 | -0.21(-0.83%) |
Sep 07, 2005 | 24.66 | 24.80 | 24.61 | 24.73 | 2,515,007 | +0.14(+0.58%) |
Sep 06, 2005 | 24.59 | 24.77 | 24.54 | 24.59 | 1,975,013 | +0.29(+1.19%) |
Sep 02, 2005 | 24.23 | 24.39 | 24.21 | 24.30 | 1,165,327 | +0.08(+0.32%) |
Sep 01, 2005 | 24.22 | 24.27 | 23.98 | 24.22 | 1,652,445 | +0.36(+1.50%) |
Aug 31, 2005 | 23.49 | 23.87 | 23.46 | 23.86 | 1,722,675 | +0.33(+1.39%) |
Aug 30, 2005 | 23.42 | 23.55 | 23.39 | 23.54 | 1,976,033 | +0.22(+0.92%) |
Aug 29, 2005 | 23.02 | 23.35 | 23.02 | 23.32 | 891,552 | +0.08(+0.36%) |
Aug 26, 2005 | 23.36 | 23.38 | 23.20 | 23.24 | 1,147,973 | -0.19(-0.79%) |
Aug 25, 2005 | 23.44 | 23.54 | 23.34 | 23.42 | 1,292,108 | +0.25(+1.10%) |
Aug 24, 2005 | 23.33 | 23.36 | 23.12 | 23.17 | 1,417,052 | -0.14(-0.59%) |
Aug 23, 2005 | 23.45 | 23.48 | 23.31 | 23.31 | 3,081,543 | -0.35(-1.49%) |
Aug 22, 2005 | 23.68 | 23.73 | 23.54 | 23.66 | 1,741,661 | +0.04(+0.19%) |
Aug 19, 2005 | 23.61 | 23.78 | 23.60 | 23.61 | 2,000,124 | -0.04(-0.17%) |
Aug 18, 2005 | 23.70 | 23.75 | 23.63 | 23.65 | 2,430,895 | +0.19(+0.79%) |
Aug 17, 2005 | 23.60 | 23.66 | 23.44 | 23.47 | 2,015,231 | +0.07(+0.29%) |
Aug 16, 2005 | 23.51 | 23.53 | 23.40 | 23.40 | 1,584,461 | -0.03(-0.15%) |
Aug 15, 2005 | 23.40 | 23.55 | 23.35 | 23.43 | 3,337,147 | -0.02(-0.08%) |
Aug 12, 2005 | 23.35 | 23.54 | 23.34 | 23.45 | 3,870,813 | -0.01(-0.04%) |
Aug 11, 2005 | 23.34 | 23.56 | 23.33 | 23.46 | 948,104 | +0.13(+0.57%) |
Aug 10, 2005 | 23.35 | 23.49 | 23.33 | 23.33 | 2,665,675 | -0.04(-0.19%) |
Aug 09, 2005 | 23.31 | 23.41 | 23.28 | 23.37 | 2,110,573 | -0.11(-0.46%) |
Aug 08, 2005 | 23.53 | 23.58 | 23.45 | 23.48 | 1,360,909 | +0.15(+0.65%) |
Aug 05, 2005 | 23.44 | 23.48 | 23.27 | 23.33 | 1,158,385 | -0.15(-0.63%) |
Aug 04, 2005 | 23.55 | 23.57 | 23.41 | 23.48 | 1,993,387 | -0.03(-0.15%) |
Aug 03, 2005 | 23.37 | 23.54 | 23.37 | 23.51 | 2,638,726 | +0.07(+0.31%) |
Aug 02, 2005 | 23.32 | 23.47 | 23.31 | 23.44 | 2,451,923 | +0.16(+0.67%) |
Aug 01, 2005 | 23.23 | 23.38 | 23.22 | 23.28 | 3,531,300 | +0.04(+0.19%) |
Jul 29, 2005 | 23.38 | 23.49 | 23.19 | 23.24 | 1,819,649 | -0.10(-0.44%) |
Jul 28, 2005 | 23.07 | 23.40 | 22.95 | 23.34 | 4,609,044 | +0.35(+1.53%) |
Jul 27, 2005 | 22.92 | 23.00 | 22.78 | 22.99 | 2,358,827 | +0.23(+0.99%) |
Jul 26, 2005 | 22.78 | 22.80 | 22.63 | 22.76 | 2,913,317 | -0.18(-0.77%) |
Jul 25, 2005 | 22.86 | 23.00 | 22.80 | 22.94 | 2,402,721 | +0.16(+0.71%) |
Jul 22, 2005 | 22.72 | 22.81 | 22.67 | 22.78 | 2,717,123 | -0.24(-1.06%) |
Jul 21, 2005 | 22.91 | 23.11 | 22.78 | 23.02 | 2,235,925 | -0.02(-0.09%) |
Jul 20, 2005 | 22.94 | 23.09 | 22.76 | 23.04 | 3,187,092 | +0.02(+0.11%) |
Jul 19, 2005 | 23.02 | 23.11 | 22.90 | 23.02 | 4,338,536 | -0.32(-1.36%) |
Jul 18, 2005 | 23.29 | 23.44 | 23.25 | 23.34 | 1,880,080 | -0.17(-0.73%) |
Jul 15, 2005 | 23.39 | 23.62 | 23.34 | 23.51 | 1,671,431 | -0.25(-1.05%) |
Jul 14, 2005 | 23.81 | 23.84 | 23.57 | 23.76 | 2,528,482 | -0.05(-0.23%) |
Jul 13, 2005 | 23.63 | 23.89 | 23.59 | 23.81 | 1,496,673 | +0.21(+0.87%) |
Jul 12, 2005 | 23.73 | 23.80 | 23.60 | 23.60 | 2,858,807 | -0.09(-0.39%) |
Jul 11, 2005 | 23.53 | 23.77 | 23.53 | 23.70 | 971,173 | +0.07(+0.29%) |
Jul 08, 2005 | 23.36 | 23.72 | 23.34 | 23.63 | 1,845,169 | +0.01(+0.04%) |
Jul 07, 2005 | 23.03 | 23.62 | 23.03 | 23.62 | 1,881,917 | +0.09(+0.40%) |
Jul 06, 2005 | 23.60 | 23.71 | 23.49 | 23.53 | 1,061,819 | -0.01(-0.04%) |
Jul 05, 2005 | 23.38 | 23.55 | 23.28 | 23.54 | 1,615,084 | -0.09(-0.39%) |