Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.81 | 20.88 | 20.69 | 20.80 | 1,725,941 | -0.06(-0.29%) |
Sep 29, 2005 | 20.76 | 20.93 | 20.56 | 20.86 | 1,514,170 | +0.05(+0.22%) |
Sep 28, 2005 | 20.88 | 20.97 | 20.63 | 20.81 | 2,872,288 | -0.15(-0.70%) |
Sep 27, 2005 | 21.16 | 21.20 | 20.72 | 20.96 | 4,126,370 | -0.22(-1.04%) |
Sep 26, 2005 | 21.22 | 21.41 | 21.12 | 21.18 | 2,782,835 | -0.04(-0.17%) |
Sep 23, 2005 | 21.22 | 21.35 | 20.97 | 21.22 | 4,738,394 | +0.89(+4.36%) |
Sep 22, 2005 | 20.42 | 20.42 | 20.12 | 20.33 | 3,987,511 | -0.03(-0.16%) |
Sep 21, 2005 | 20.66 | 20.66 | 20.14 | 20.36 | 4,569,500 | -0.44(-2.10%) |
Sep 20, 2005 | 21.21 | 21.27 | 20.66 | 20.80 | 1,639,970 | -0.40(-1.91%) |
Sep 19, 2005 | 21.45 | 21.46 | 21.16 | 21.20 | 1,329,170 | -0.29(-1.35%) |
Sep 16, 2005 | 21.25 | 21.52 | 21.19 | 21.49 | 1,874,158 | +0.36(+1.70%) |
Sep 15, 2005 | 20.93 | 21.50 | 20.93 | 21.14 | 2,565,405 | +0.32(+1.52%) |
Sep 14, 2005 | 21.07 | 21.10 | 20.69 | 20.82 | 1,921,823 | -0.22(-1.03%) |
Sep 13, 2005 | 21.32 | 21.32 | 20.95 | 21.03 | 1,868,935 | -0.27(-1.27%) |
Sep 12, 2005 | 21.64 | 21.94 | 21.31 | 21.31 | 2,580,641 | -0.47(-2.15%) |
Sep 09, 2005 | 21.34 | 22.01 | 21.34 | 21.77 | 1,403,170 | +0.42(+1.96%) |
Sep 08, 2005 | 21.48 | 21.48 | 21.23 | 21.36 | 2,306,841 | -0.12(-0.56%) |
Sep 07, 2005 | 21.62 | 21.64 | 21.36 | 21.48 | 4,326,170 | -0.14(-0.66%) |
Sep 06, 2005 | 21.71 | 21.76 | 21.51 | 21.62 | 1,474,341 | -0.12(-0.57%) |
Sep 02, 2005 | 21.69 | 21.95 | 21.59 | 21.74 | 1,648,023 | +0.16(+0.75%) |
Sep 01, 2005 | 22.00 | 22.00 | 21.54 | 21.58 | 1,926,394 | -0.54(-2.43%) |
Aug 31, 2005 | 21.94 | 22.14 | 21.56 | 22.12 | 1,755,758 | +0.17(+0.80%) |
Aug 30, 2005 | 22.08 | 22.13 | 21.86 | 21.94 | 1,539,199 | -0.09(-0.40%) |
Aug 29, 2005 | 22.22 | 22.11 | 21.75 | 22.03 | 1,690,029 | -0.19(-0.87%) |
Aug 26, 2005 | 22.01 | 22.25 | 21.82 | 22.22 | 1,923,999 | +0.14(+0.65%) |
Aug 25, 2005 | 21.89 | 22.18 | 21.89 | 22.08 | 1,298,699 | +0.25(+1.16%) |
Aug 24, 2005 | 21.76 | 22.03 | 21.76 | 21.83 | 2,110,523 | +0.07(+0.34%) |
Aug 23, 2005 | 21.75 | 21.89 | 21.72 | 21.76 | 703,217 | -0.11(-0.48%) |
Aug 22, 2005 | 21.97 | 21.97 | 21.79 | 21.86 | 955,035 | -0.08(-0.38%) |
Aug 19, 2005 | 22.04 | 22.05 | 21.89 | 21.94 | 850,999 | -0.13(-0.60%) |
Aug 18, 2005 | 21.73 | 22.21 | 21.66 | 22.08 | 2,589,999 | +0.30(+1.37%) |
Aug 17, 2005 | 21.47 | 21.96 | 21.46 | 21.78 | 2,983,288 | +0.34(+1.59%) |
Aug 16, 2005 | 21.30 | 21.73 | 21.18 | 21.44 | 2,316,200 | +0.13(+0.63%) |
Aug 15, 2005 | 21.44 | 21.44 | 20.63 | 21.31 | 2,773,911 | -0.23(-1.05%) |
Aug 12, 2005 | 21.73 | 21.78 | 21.32 | 21.53 | 1,894,835 | -0.25(-1.14%) |
Aug 11, 2005 | 21.80 | 21.87 | 21.70 | 21.78 | 1,198,582 | -0.02(-0.11%) |
Aug 10, 2005 | 21.81 | 21.89 | 21.70 | 21.80 | 1,633,441 | +0.03(+0.13%) |
Aug 09, 2005 | 22.01 | 22.11 | 21.67 | 21.77 | 2,560,399 | -0.12(-0.55%) |
Aug 08, 2005 | 22.25 | 22.33 | 21.88 | 21.89 | 2,351,023 | -0.24(-1.10%) |
Aug 05, 2005 | 22.74 | 22.74 | 22.06 | 22.14 | 1,908,329 | -0.64(-2.80%) |
Aug 04, 2005 | 22.87 | 23.01 | 22.78 | 22.78 | 1,111,523 | -0.11(-0.50%) |
Aug 03, 2005 | 22.97 | 23.06 | 22.79 | 22.89 | 1,609,282 | -0.15(-0.66%) |
Aug 02, 2005 | 23.03 | 23.05 | 22.77 | 23.04 | 1,425,805 | +0.01(+0.06%) |
Aug 01, 2005 | 22.82 | 23.09 | 22.68 | 23.03 | 1,353,111 | +0.21(+0.91%) |
Jul 29, 2005 | 22.77 | 23.05 | 22.71 | 22.82 | 1,402,517 | +0.09(+0.38%) |
Jul 28, 2005 | 21.94 | 22.91 | 21.90 | 22.73 | 3,230,752 | -0.10(-0.44%) |
Jul 27, 2005 | 22.84 | 23.02 | 22.71 | 22.84 | 1,468,247 | +0.09(+0.40%) |
Jul 26, 2005 | 22.81 | 22.95 | 22.66 | 22.74 | 2,591,088 | +0.14(+0.61%) |
Jul 25, 2005 | 24.81 | 24.81 | 22.42 | 22.61 | 6,409,923 | -0.55(-2.38%) |
Jul 22, 2005 | 22.97 | 23.17 | 22.92 | 23.16 | 2,053,499 | +0.43(+1.90%) |
Jul 21, 2005 | 23.35 | 23.35 | 22.66 | 22.72 | 4,132,029 | -0.62(-2.64%) |
Jul 20, 2005 | 23.32 | 23.64 | 23.28 | 23.34 | 1,978,411 | -0.04(-0.16%) |
Jul 19, 2005 | 23.89 | 23.89 | 23.20 | 23.38 | 2,283,770 | -0.56(-2.32%) |
Jul 18, 2005 | 23.64 | 24.10 | 23.52 | 23.93 | 2,053,717 | +0.29(+1.22%) |
Jul 15, 2005 | 23.34 | 23.69 | 23.32 | 23.64 | 1,956,211 | +0.34(+1.44%) |
Jul 14, 2005 | 23.57 | 23.69 | 23.25 | 23.31 | 3,853,005 | -0.34(-1.44%) |
Jul 13, 2005 | 24.08 | 24.08 | 23.18 | 23.65 | 7,046,541 | -1.34(-5.37%) |
Jul 12, 2005 | 25.08 | 25.09 | 24.60 | 24.99 | 1,416,882 | -0.14(-0.55%) |
Jul 11, 2005 | 25.27 | 25.38 | 25.09 | 25.13 | 1,583,599 | +0.02(+0.07%) |
Jul 08, 2005 | 25.27 | 25.29 | 24.95 | 25.11 | 909,547 | -0.19(-0.74%) |
Jul 07, 2005 | 25.17 | 25.39 | 25.06 | 25.30 | 1,613,635 | +0.13(+0.51%) |
Jul 06, 2005 | 25.20 | 25.32 | 24.93 | 25.17 | 2,200,629 | -0.01(-0.04%) |
Jul 05, 2005 | 25.26 | 25.50 | 25.11 | 25.18 | 2,123,364 | +0.08(+0.33%) |