Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.10 | 21.21 | 20.95 | 21.04 | 2,924,638 | -0.12(-0.59%) |
Sep 29, 2005 | 20.75 | 21.17 | 20.69 | 21.16 | 3,285,945 | +0.33(+1.60%) |
Sep 28, 2005 | 20.88 | 20.93 | 20.71 | 20.83 | 2,254,144 | +0.01(+0.03%) |
Sep 27, 2005 | 20.80 | 20.86 | 20.65 | 20.82 | 2,993,466 | +0.08(+0.41%) |
Sep 26, 2005 | 20.94 | 21.00 | 20.69 | 20.74 | 3,128,362 | -0.14(-0.66%) |
Sep 23, 2005 | 20.89 | 20.96 | 20.84 | 20.88 | 3,348,488 | -0.07(-0.34%) |
Sep 22, 2005 | 20.99 | 21.07 | 20.81 | 20.95 | 2,744,828 | -0.07(-0.34%) |
Sep 21, 2005 | 21.33 | 21.33 | 20.95 | 21.02 | 2,282,962 | -0.31(-1.47%) |
Sep 20, 2005 | 21.33 | 21.78 | 21.29 | 21.33 | 2,591,844 | -0.13(-0.61%) |
Sep 19, 2005 | 21.65 | 21.65 | 21.41 | 21.46 | 2,243,873 | -0.27(-1.26%) |
Sep 16, 2005 | 21.63 | 21.76 | 21.57 | 21.74 | 3,685,728 | +0.24(+1.12%) |
Sep 15, 2005 | 21.57 | 21.63 | 21.35 | 21.50 | 1,670,411 | -0.07(-0.33%) |
Sep 14, 2005 | 21.54 | 21.58 | 21.40 | 21.57 | 1,846,543 | +0.03(+0.15%) |
Sep 13, 2005 | 21.69 | 21.73 | 21.53 | 21.53 | 1,472,973 | -0.22(-0.99%) |
Sep 12, 2005 | 21.72 | 21.91 | 21.63 | 21.75 | 1,590,547 | -0.08(-0.36%) |
Sep 09, 2005 | 21.76 | 21.91 | 21.71 | 21.83 | 1,069,511 | +0.08(+0.36%) |
Sep 08, 2005 | 21.83 | 21.83 | 21.65 | 21.75 | 1,387,590 | -0.09(-0.42%) |
Sep 07, 2005 | 21.67 | 21.85 | 21.53 | 21.84 | 1,766,218 | +0.05(+0.21%) |
Sep 06, 2005 | 21.68 | 21.96 | 21.68 | 21.80 | 1,434,497 | +0.12(+0.54%) |
Sep 02, 2005 | 21.79 | 21.89 | 21.68 | 21.68 | 1,318,609 | -0.07(-0.33%) |
Sep 01, 2005 | 21.59 | 21.85 | 21.41 | 21.75 | 2,306,109 | +0.14(+0.66%) |
Aug 31, 2005 | 21.34 | 21.61 | 21.20 | 21.61 | 1,896,976 | +0.33(+1.56%) |
Aug 30, 2005 | 21.39 | 21.43 | 21.17 | 21.27 | 2,257,516 | -0.22(-1.00%) |
Aug 29, 2005 | 21.27 | 21.49 | 21.18 | 21.49 | 1,492,441 | +0.22(+1.04%) |
Aug 26, 2005 | 21.56 | 21.65 | 21.17 | 21.27 | 2,448,976 | -0.59(-2.72%) |
Aug 25, 2005 | 21.76 | 21.91 | 21.74 | 21.86 | 1,378,239 | +0.10(+0.45%) |
Aug 24, 2005 | 21.88 | 22.02 | 21.73 | 21.76 | 2,035,244 | -0.10(-0.45%) |
Aug 23, 2005 | 22.06 | 22.07 | 21.81 | 21.86 | 1,531,223 | -0.23(-1.03%) |
Aug 22, 2005 | 22.03 | 22.18 | 21.95 | 22.09 | 2,260,735 | +0.09(+0.42%) |
Aug 19, 2005 | 22.01 | 22.08 | 21.93 | 22.00 | 1,195,976 | +0.12(+0.57%) |
Aug 18, 2005 | 21.81 | 21.91 | 21.76 | 21.87 | 1,023,523 | -0.01(-0.06%) |
Aug 17, 2005 | 21.87 | 22.04 | 21.81 | 21.89 | 1,190,611 | -0.04(-0.18%) |
Aug 16, 2005 | 22.04 | 22.18 | 21.90 | 21.93 | 1,388,663 | -0.22(-0.97%) |
Aug 15, 2005 | 22.00 | 22.20 | 21.91 | 22.14 | 1,015,399 | +0.14(+0.62%) |
Aug 12, 2005 | 21.94 | 22.11 | 21.81 | 22.00 | 1,386,057 | -0.03(-0.15%) |
Aug 11, 2005 | 21.93 | 22.05 | 21.85 | 22.04 | 1,588,401 | +0.12(+0.54%) |
Aug 10, 2005 | 22.06 | 22.19 | 21.87 | 21.92 | 1,545,633 | -0.08(-0.36%) |
Aug 09, 2005 | 22.08 | 22.13 | 21.95 | 22.00 | 1,152,135 | +0.03(+0.12%) |
Aug 08, 2005 | 22.17 | 22.20 | 21.93 | 21.97 | 1,012,180 | -0.16(-0.71%) |
Aug 05, 2005 | 22.12 | 22.17 | 21.98 | 22.13 | 1,882,413 | -0.08(-0.38%) |
Aug 04, 2005 | 22.34 | 22.40 | 22.06 | 22.21 | 1,370,728 | -0.26(-1.16%) |
Aug 03, 2005 | 22.42 | 22.53 | 22.19 | 22.47 | 1,174,209 | +0.06(+0.26%) |
Aug 02, 2005 | 22.45 | 22.49 | 22.31 | 22.41 | 1,350,800 | +0.04(+0.18%) |
Aug 01, 2005 | 22.46 | 22.53 | 22.34 | 22.38 | 1,695,091 | +0.04(+0.18%) |
Jul 29, 2005 | 22.62 | 22.69 | 22.26 | 22.34 | 2,091,349 | -0.38(-1.69%) |
Jul 28, 2005 | 22.64 | 22.72 | 22.50 | 22.72 | 1,715,479 | +0.20(+0.87%) |
Jul 27, 2005 | 22.56 | 22.66 | 22.32 | 22.53 | 2,057,165 | -0.03(-0.12%) |
Jul 26, 2005 | 22.51 | 22.66 | 22.42 | 22.55 | 1,573,072 | +0.10(+0.47%) |
Jul 25, 2005 | 22.52 | 22.63 | 22.44 | 22.45 | 1,893,910 | -0.03(-0.12%) |
Jul 22, 2005 | 22.49 | 22.53 | 22.34 | 22.47 | 1,663,360 | -0.06(-0.26%) |
Jul 21, 2005 | 22.62 | 22.73 | 22.46 | 22.53 | 2,362,367 | -0.19(-0.83%) |
Jul 20, 2005 | 22.21 | 22.83 | 22.21 | 22.72 | 2,902,718 | +0.37(+1.63%) |
Jul 19, 2005 | 22.44 | 22.50 | 22.25 | 22.36 | 3,040,833 | +0.16(+0.71%) |
Jul 18, 2005 | 22.32 | 22.36 | 22.17 | 22.20 | 1,997,994 | -0.20(-0.90%) |
Jul 15, 2005 | 22.33 | 22.47 | 22.19 | 22.40 | 1,908,626 | +0.08(+0.38%) |
Jul 14, 2005 | 22.21 | 22.44 | 22.13 | 22.32 | 2,721,681 | +0.18(+0.82%) |
Jul 13, 2005 | 22.05 | 22.26 | 22.02 | 22.13 | 2,102,232 | +0.08(+0.38%) |
Jul 12, 2005 | 21.91 | 22.14 | 21.89 | 22.05 | 1,962,124 | +0.01(+0.06%) |
Jul 11, 2005 | 21.85 | 22.05 | 21.74 | 22.04 | 2,119,707 | +0.27(+1.23%) |
Jul 08, 2005 | 21.57 | 21.84 | 21.50 | 21.77 | 990,106 | +0.16(+0.75%) |
Jul 07, 2005 | 21.46 | 21.64 | 21.31 | 21.61 | 1,687,580 | -0.07(-0.33%) |
Jul 06, 2005 | 21.81 | 21.85 | 21.64 | 21.68 | 1,306,959 | -0.23(-1.04%) |
Jul 05, 2005 | 21.62 | 21.98 | 21.53 | 21.91 | 1,171,756 | +0.29(+1.33%) |