Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.12 | 23.33 | 22.88 | 23.11 | 692,633 | +0.00(+0.00%) |
Sep 29, 2005 | 22.93 | 23.13 | 22.84 | 23.11 | 1,090,256 | -0.02(-0.08%) |
Sep 28, 2005 | 22.61 | 23.66 | 21.32 | 23.13 | 4,865,425 | +0.41(+1.80%) |
Sep 27, 2005 | 23.11 | 23.22 | 22.71 | 22.72 | 2,803,276 | -0.42(-1.81%) |
Sep 26, 2005 | 23.54 | 23.72 | 23.14 | 23.14 | 1,030,624 | -0.37(-1.59%) |
Sep 23, 2005 | 23.51 | 23.61 | 23.26 | 23.51 | 1,207,946 | -0.01(-0.04%) |
Sep 22, 2005 | 22.94 | 23.53 | 22.77 | 23.52 | 2,051,685 | +0.58(+2.52%) |
Sep 21, 2005 | 23.55 | 23.81 | 21.44 | 22.94 | 4,151,752 | -1.92(-7.72%) |
Sep 20, 2005 | 25.20 | 25.32 | 24.76 | 24.86 | 629,851 | -0.28(-1.10%) |
Sep 19, 2005 | 25.13 | 25.61 | 24.76 | 25.13 | 985,844 | -0.41(-1.60%) |
Sep 16, 2005 | 25.41 | 25.58 | 25.13 | 25.54 | 1,046,826 | +0.13(+0.52%) |
Sep 15, 2005 | 24.84 | 25.47 | 24.73 | 25.41 | 577,644 | +0.52(+2.07%) |
Sep 14, 2005 | 25.26 | 25.40 | 24.89 | 24.89 | 570,443 | -0.51(-1.99%) |
Sep 13, 2005 | 25.27 | 25.67 | 25.13 | 25.40 | 831,588 | +0.27(+1.06%) |
Sep 12, 2005 | 25.29 | 25.42 | 25.13 | 25.13 | 597,334 | -0.18(-0.70%) |
Sep 09, 2005 | 25.17 | 25.33 | 24.96 | 25.31 | 1,147,413 | +0.02(+0.07%) |
Sep 08, 2005 | 25.35 | 25.78 | 25.04 | 25.29 | 2,459,097 | -0.04(-0.14%) |
Sep 07, 2005 | 25.37 | 25.42 | 24.91 | 25.33 | 974,592 | +0.11(+0.42%) |
Sep 06, 2005 | 24.81 | 25.24 | 24.59 | 25.22 | 1,282,542 | +0.43(+1.72%) |
Sep 02, 2005 | 24.99 | 25.05 | 24.45 | 24.80 | 601,160 | -0.21(-0.85%) |
Sep 01, 2005 | 24.53 | 25.10 | 24.44 | 25.01 | 981,906 | +0.55(+2.25%) |
Aug 31, 2005 | 24.26 | 24.51 | 24.00 | 24.46 | 750,240 | +0.20(+0.81%) |
Aug 30, 2005 | 24.45 | 24.74 | 24.06 | 24.26 | 1,098,695 | -0.31(-1.27%) |
Aug 29, 2005 | 24.59 | 24.67 | 24.19 | 24.57 | 897,183 | -0.10(-0.40%) |
Aug 26, 2005 | 24.38 | 24.86 | 24.17 | 24.67 | 1,719,207 | +0.23(+0.95%) |
Aug 25, 2005 | 24.35 | 24.53 | 24.13 | 24.44 | 1,443,774 | +0.21(+0.88%) |
Aug 24, 2005 | 23.69 | 24.54 | 23.65 | 24.23 | 1,553,362 | +0.54(+2.29%) |
Aug 23, 2005 | 23.66 | 23.77 | 23.49 | 23.69 | 977,293 | +0.13(+0.57%) |
Aug 22, 2005 | 24.27 | 24.27 | 23.46 | 23.55 | 1,292,781 | -0.06(-0.26%) |
Aug 19, 2005 | 23.92 | 24.00 | 23.55 | 23.61 | 754,178 | -0.28(-1.15%) |
Aug 18, 2005 | 23.77 | 24.16 | 23.77 | 23.89 | 1,358,826 | -0.11(-0.44%) |
Aug 17, 2005 | 23.96 | 24.07 | 23.73 | 24.00 | 1,038,613 | -0.04(-0.15%) |
Aug 16, 2005 | 24.33 | 24.59 | 23.89 | 24.03 | 751,928 | -0.44(-1.78%) |
Aug 15, 2005 | 24.22 | 24.54 | 24.13 | 24.47 | 947,027 | +0.08(+0.33%) |
Aug 12, 2005 | 23.46 | 24.49 | 23.35 | 24.39 | 1,699,292 | +0.84(+3.59%) |
Aug 11, 2005 | 24.17 | 24.26 | 23.34 | 23.54 | 1,718,307 | -0.60(-2.47%) |
Aug 10, 2005 | 24.00 | 24.38 | 24.00 | 24.14 | 610,048 | +0.15(+0.63%) |
Aug 09, 2005 | 24.02 | 24.28 | 23.90 | 23.99 | 854,990 | -0.04(-0.15%) |
Aug 08, 2005 | 24.09 | 24.27 | 23.91 | 24.02 | 712,436 | +0.08(+0.33%) |
Aug 05, 2005 | 24.26 | 24.33 | 23.91 | 23.94 | 686,333 | -0.44(-1.82%) |
Aug 04, 2005 | 24.61 | 24.73 | 24.25 | 24.39 | 1,027,361 | -0.22(-0.90%) |
Aug 03, 2005 | 24.17 | 24.65 | 24.04 | 24.61 | 1,188,481 | +0.41(+1.69%) |
Aug 02, 2005 | 24.10 | 24.42 | 23.67 | 24.20 | 1,734,622 | -0.01(-0.04%) |
Aug 01, 2005 | 24.34 | 24.54 | 24.01 | 24.21 | 1,213,571 | -0.14(-0.58%) |
Jul 29, 2005 | 24.80 | 24.88 | 24.35 | 24.35 | 1,311,908 | -0.50(-2.00%) |
Jul 28, 2005 | 24.57 | 25.05 | 24.57 | 24.85 | 839,464 | +0.44(+1.82%) |
Jul 27, 2005 | 24.97 | 25.04 | 24.40 | 24.41 | 997,995 | -0.55(-2.21%) |
Jul 26, 2005 | 24.97 | 25.11 | 24.80 | 24.96 | 1,029,049 | +0.01(+0.04%) |
Jul 25, 2005 | 25.06 | 25.10 | 24.89 | 24.95 | 880,081 | -0.18(-0.71%) |
Jul 22, 2005 | 25.10 | 25.22 | 24.93 | 25.13 | 881,319 | +0.10(+0.39%) |
Jul 21, 2005 | 24.91 | 25.12 | 24.75 | 25.03 | 1,631,222 | +0.15(+0.61%) |
Jul 20, 2005 | 25.02 | 25.20 | 24.70 | 24.88 | 1,913,743 | -0.34(-1.34%) |
Jul 19, 2005 | 25.55 | 25.56 | 25.11 | 25.21 | 1,117,485 | -0.35(-1.36%) |
Jul 18, 2005 | 25.51 | 25.77 | 25.21 | 25.56 | 874,568 | +0.09(+0.35%) |
Jul 15, 2005 | 25.00 | 25.60 | 24.67 | 25.47 | 2,267,711 | -0.10(-0.38%) |
Jul 14, 2005 | 26.15 | 26.38 | 25.28 | 25.57 | 1,935,684 | -0.26(-1.00%) |
Jul 13, 2005 | 26.31 | 26.33 | 25.69 | 25.83 | 1,446,024 | -0.44(-1.69%) |
Jul 12, 2005 | 26.30 | 26.49 | 26.18 | 26.27 | 1,003,058 | -0.03(-0.10%) |
Jul 11, 2005 | 26.84 | 26.85 | 26.27 | 26.30 | 1,298,294 | -0.57(-2.12%) |
Jul 08, 2005 | 26.56 | 26.91 | 26.49 | 26.87 | 1,239,787 | +0.33(+1.24%) |
Jul 07, 2005 | 26.25 | 26.66 | 26.13 | 26.54 | 1,300,094 | +0.05(+0.20%) |
Jul 06, 2005 | 26.41 | 26.54 | 26.41 | 26.49 | 1,735,522 | +0.04(+0.17%) |
Jul 05, 2005 | 26.57 | 26.73 | 26.44 | 26.44 | 2,688,175 | -0.13(-0.50%) |