Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.32 | 23.37 | 23.27 | 23.36 | 31,103 | +0.08(+0.35%) |
Sep 29, 2005 | 23.04 | 23.31 | 23.00 | 23.28 | 42,576 | +0.16(+0.71%) |
Sep 28, 2005 | 23.17 | 23.17 | 22.99 | 23.11 | 34,163 | +0.04(+0.19%) |
Sep 27, 2005 | 23.07 | 23.13 | 22.97 | 23.07 | 76,484 | +0.00(+0.00%) |
Sep 26, 2005 | 23.20 | 23.21 | 23.00 | 23.07 | 77,504 | -0.01(-0.03%) |
Sep 23, 2005 | 23.08 | 23.11 | 22.92 | 23.08 | 74,190 | -0.02(-0.07%) |
Sep 22, 2005 | 23.00 | 23.15 | 22.92 | 23.09 | 116,256 | +0.02(+0.09%) |
Sep 21, 2005 | 22.88 | 23.20 | 22.88 | 23.07 | 378,089 | -0.18(-0.78%) |
Sep 20, 2005 | 23.48 | 23.56 | 23.23 | 23.25 | 76,739 | -0.18(-0.79%) |
Sep 19, 2005 | 23.56 | 23.56 | 23.39 | 23.44 | 31,103 | -0.15(-0.65%) |
Sep 16, 2005 | 23.45 | 23.59 | 23.42 | 23.59 | 17,081 | +0.21(+0.92%) |
Sep 15, 2005 | 23.43 | 23.47 | 23.34 | 23.37 | 24,475 | -0.01(-0.04%) |
Sep 14, 2005 | 23.55 | 23.57 | 23.35 | 23.39 | 34,928 | -0.07(-0.30%) |
Sep 13, 2005 | 23.57 | 23.61 | 23.46 | 23.46 | 57,108 | -0.20(-0.86%) |
Sep 12, 2005 | 23.60 | 23.68 | 23.60 | 23.66 | 77,504 | +0.02(+0.07%) |
Sep 09, 2005 | 23.48 | 23.65 | 23.48 | 23.64 | 26,004 | +0.17(+0.72%) |
Sep 08, 2005 | 23.46 | 23.53 | 23.44 | 23.48 | 33,143 | -0.08(-0.33%) |
Sep 07, 2005 | 23.49 | 23.56 | 23.45 | 23.55 | 70,875 | +0.08(+0.34%) |
Sep 06, 2005 | 23.37 | 23.49 | 23.31 | 23.47 | 60,423 | +0.29(+1.23%) |
Sep 02, 2005 | 23.29 | 23.29 | 23.19 | 23.19 | 25,239 | -0.13(-0.54%) |
Sep 01, 2005 | 23.29 | 23.37 | 23.18 | 23.31 | 108,863 | +0.14(+0.59%) |
Aug 31, 2005 | 22.97 | 23.18 | 22.95 | 23.18 | 130,534 | +0.21(+0.90%) |
Aug 30, 2005 | 23.01 | 23.01 | 22.87 | 22.97 | 42,066 | -0.09(-0.37%) |
Aug 29, 2005 | 22.88 | 23.09 | 22.83 | 23.06 | 41,811 | +0.11(+0.46%) |
Aug 26, 2005 | 23.06 | 23.06 | 22.88 | 22.95 | 73,425 | -0.08(-0.36%) |
Aug 25, 2005 | 22.99 | 23.07 | 22.99 | 23.03 | 19,376 | +0.05(+0.22%) |
Aug 24, 2005 | 23.09 | 23.24 | 22.98 | 22.98 | 36,457 | -0.21(-0.90%) |
Aug 23, 2005 | 23.20 | 23.27 | 23.06 | 23.19 | 33,653 | -0.02(-0.07%) |
Aug 22, 2005 | 23.30 | 23.32 | 23.11 | 23.20 | 131,298 | +0.06(+0.25%) |
Aug 19, 2005 | 23.23 | 23.25 | 23.15 | 23.15 | 30,848 | +0.04(+0.19%) |
Aug 18, 2005 | 23.12 | 23.18 | 23.08 | 23.10 | 52,009 | -0.06(-0.25%) |
Aug 17, 2005 | 23.18 | 23.23 | 23.13 | 23.16 | 144,811 | -0.02(-0.10%) |
Aug 16, 2005 | 23.42 | 23.42 | 23.15 | 23.18 | 48,950 | -0.26(-1.10%) |
Aug 15, 2005 | 23.39 | 23.47 | 23.28 | 23.44 | 112,687 | +0.05(+0.23%) |
Aug 12, 2005 | 23.44 | 23.44 | 23.26 | 23.39 | 56,853 | -0.11(-0.45%) |
Aug 11, 2005 | 23.34 | 23.49 | 23.30 | 23.49 | 30,848 | +0.19(+0.81%) |
Aug 10, 2005 | 23.42 | 23.55 | 23.31 | 23.31 | 83,113 | +0.01(+0.03%) |
Aug 09, 2005 | 23.29 | 23.36 | 23.27 | 23.30 | 96,625 | +0.09(+0.39%) |
Aug 08, 2005 | 23.33 | 23.37 | 23.18 | 23.21 | 69,856 | -0.09(-0.37%) |
Aug 05, 2005 | 23.42 | 23.43 | 23.25 | 23.29 | 76,739 | -0.18(-0.79%) |
Aug 04, 2005 | 23.56 | 23.60 | 23.46 | 23.48 | 56,343 | -0.15(-0.65%) |
Aug 03, 2005 | 23.62 | 23.68 | 23.58 | 23.63 | 76,739 | +0.04(+0.17%) |
Aug 02, 2005 | 23.50 | 23.67 | 23.50 | 23.59 | 69,091 | +0.10(+0.42%) |
Aug 01, 2005 | 23.53 | 23.57 | 23.46 | 23.49 | 76,739 | +0.02(+0.07%) |
Jul 29, 2005 | 23.61 | 23.66 | 23.46 | 23.48 | 56,343 | -0.12(-0.50%) |
Jul 28, 2005 | 23.51 | 23.64 | 23.48 | 23.60 | 121,355 | +0.15(+0.62%) |
Jul 27, 2005 | 23.46 | 23.49 | 23.32 | 23.45 | 54,304 | +0.05(+0.20%) |
Jul 26, 2005 | 23.38 | 23.42 | 23.31 | 23.40 | 58,383 | +0.07(+0.30%) |
Jul 25, 2005 | 23.44 | 23.49 | 23.30 | 23.33 | 41,046 | -0.06(-0.25%) |
Jul 22, 2005 | 23.32 | 23.43 | 23.26 | 23.39 | 65,521 | +0.11(+0.47%) |
Jul 21, 2005 | 23.41 | 23.45 | 23.23 | 23.28 | 71,130 | -0.16(-0.70%) |
Jul 20, 2005 | 23.27 | 23.45 | 23.22 | 23.45 | 64,502 | +0.14(+0.59%) |
Jul 19, 2005 | 23.18 | 23.35 | 23.18 | 23.31 | 152,459 | +0.16(+0.69%) |
Jul 18, 2005 | 23.26 | 23.26 | 23.15 | 23.15 | 200,645 | -0.13(-0.57%) |
Jul 15, 2005 | 23.22 | 23.31 | 23.18 | 23.28 | 38,242 | +0.02(+0.07%) |
Jul 14, 2005 | 23.40 | 23.42 | 23.22 | 23.27 | 68,836 | +0.07(+0.29%) |
Jul 13, 2005 | 23.24 | 23.25 | 23.14 | 23.20 | 34,418 | +0.02(+0.08%) |
Jul 12, 2005 | 23.14 | 23.26 | 23.11 | 23.18 | 68,071 | +0.04(+0.19%) |
Jul 11, 2005 | 23.04 | 23.17 | 23.04 | 23.14 | 55,833 | +0.16(+0.68%) |
Jul 08, 2005 | 22.75 | 23.00 | 22.73 | 22.98 | 113,707 | +0.27(+1.19%) |
Jul 07, 2005 | 22.43 | 22.72 | 22.43 | 22.71 | 126,199 | +0.02(+0.10%) |
Jul 06, 2005 | 22.85 | 22.88 | 22.66 | 22.69 | 67,306 | -0.18(-0.77%) |
Jul 05, 2005 | 22.57 | 22.86 | 22.55 | 22.86 | 67,816 | +0.24(+1.04%) |