Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.93 | 21.01 | 20.93 | 21.01 | 23,100 | +0.03(+0.14%) |
Sep 29, 2005 | 20.79 | 20.98 | 20.76 | 20.98 | 24,200 | +0.20(+0.96%) |
Sep 28, 2005 | 20.56 | 20.79 | 20.54 | 20.78 | 23,100 | +0.28(+1.37%) |
Sep 27, 2005 | 20.65 | 20.75 | 20.46 | 20.50 | 60,400 | -0.15(-0.73%) |
Sep 26, 2005 | 20.59 | 20.77 | 20.53 | 20.65 | 41,000 | +0.05(+0.24%) |
Sep 23, 2005 | 20.60 | 20.89 | 20.09 | 20.60 | 89,900 | -0.34(-1.62%) |
Sep 22, 2005 | 21.01 | 21.06 | 20.80 | 20.94 | 63,900 | -0.16(-0.76%) |
Sep 21, 2005 | 21.43 | 21.48 | 21.02 | 21.10 | 43,000 | -0.36(-1.68%) |
Sep 20, 2005 | 21.42 | 21.55 | 21.42 | 21.46 | 41,400 | +0.04(+0.19%) |
Sep 19, 2005 | 21.50 | 21.57 | 21.38 | 21.42 | 50,600 | +0.17(+0.80%) |
Sep 16, 2005 | 21.45 | 21.46 | 21.22 | 21.25 | 27,100 | -0.20(-0.93%) |
Sep 15, 2005 | 21.44 | 21.50 | 21.38 | 21.45 | 31,100 | -0.12(-0.56%) |
Sep 14, 2005 | 21.54 | 21.64 | 21.45 | 21.57 | 47,000 | -0.07(-0.32%) |
Sep 13, 2005 | 21.90 | 21.92 | 21.40 | 21.64 | 79,900 | -0.26(-1.19%) |
Sep 12, 2005 | 21.80 | 21.98 | 21.74 | 21.90 | 27,500 | +0.10(+0.46%) |
Sep 09, 2005 | 21.84 | 21.85 | 21.66 | 21.80 | 36,500 | -0.04(-0.18%) |
Sep 08, 2005 | 21.96 | 21.96 | 21.74 | 21.84 | 57,600 | -0.06(-0.27%) |
Sep 07, 2005 | 21.74 | 21.90 | 21.55 | 21.90 | 59,600 | +0.15(+0.69%) |
Sep 06, 2005 | 21.78 | 21.81 | 21.60 | 21.75 | 65,200 | -0.05(-0.23%) |
Sep 02, 2005 | 21.39 | 21.80 | 21.26 | 21.80 | 43,100 | +0.55(+2.59%) |
Sep 01, 2005 | 21.00 | 21.28 | 20.99 | 21.25 | 66,900 | +0.25(+1.19%) |
Aug 31, 2005 | 20.90 | 21.03 | 20.87 | 21.00 | 53,600 | +0.11(+0.53%) |
Aug 30, 2005 | 21.09 | 21.09 | 20.74 | 20.89 | 83,700 | -0.04(-0.19%) |
Aug 29, 2005 | 20.67 | 20.93 | 20.67 | 20.93 | 48,300 | +0.12(+0.58%) |
Aug 26, 2005 | 20.86 | 20.88 | 20.71 | 20.81 | 25,800 | -0.02(-0.10%) |
Aug 25, 2005 | 20.87 | 20.94 | 20.70 | 20.83 | 47,300 | -0.07(-0.33%) |
Aug 24, 2005 | 20.97 | 21.15 | 20.89 | 20.90 | 50,400 | -0.11(-0.52%) |
Aug 23, 2005 | 21.08 | 21.08 | 20.87 | 21.01 | 59,400 | +0.01(+0.05%) |
Aug 22, 2005 | 21.11 | 21.24 | 20.97 | 21.00 | 46,800 | -0.20(-0.94%) |
Aug 19, 2005 | 20.80 | 21.37 | 20.80 | 21.20 | 42,900 | +0.39(+1.87%) |
Aug 18, 2005 | 20.90 | 21.00 | 20.73 | 20.81 | 49,600 | -0.19(-0.90%) |
Aug 17, 2005 | 20.95 | 21.00 | 20.58 | 21.00 | 60,600 | +0.00(+0.00%) |
Aug 16, 2005 | 21.01 | 21.25 | 20.90 | 21.00 | 44,300 | -0.05(-0.24%) |
Aug 15, 2005 | 21.02 | 21.25 | 21.00 | 21.05 | 48,000 | -0.04(-0.19%) |
Aug 12, 2005 | 20.92 | 21.28 | 20.86 | 21.09 | 40,500 | +0.00(+0.00%) |
Aug 11, 2005 | 20.90 | 21.15 | 20.77 | 21.09 | 57,900 | +0.02(+0.09%) |
Aug 10, 2005 | 21.19 | 21.39 | 21.07 | 21.07 | 45,500 | +0.03(+0.14%) |
Aug 09, 2005 | 20.90 | 21.17 | 20.85 | 21.04 | 64,300 | +0.14(+0.67%) |
Aug 08, 2005 | 21.39 | 21.41 | 20.90 | 20.90 | 69,000 | -0.49(-2.29%) |
Aug 05, 2005 | 21.70 | 21.84 | 21.39 | 21.39 | 56,600 | -0.47(-2.15%) |
Aug 04, 2005 | 21.80 | 21.87 | 21.65 | 21.86 | 53,200 | +0.06(+0.28%) |
Aug 03, 2005 | 21.60 | 21.82 | 21.56 | 21.80 | 42,000 | +0.20(+0.93%) |
Aug 02, 2005 | 21.51 | 21.69 | 21.51 | 21.60 | 48,200 | +0.03(+0.14%) |
Aug 01, 2005 | 21.40 | 21.70 | 21.36 | 21.57 | 66,700 | +0.22(+1.03%) |
Jul 29, 2005 | 21.52 | 22.05 | 21.27 | 21.35 | 74,100 | +0.00(+0.00%) |
Jul 28, 2005 | 21.16 | 21.57 | 21.16 | 21.35 | 59,700 | +0.21(+0.99%) |
Jul 27, 2005 | 20.93 | 21.35 | 20.93 | 21.14 | 41,700 | +0.13(+0.62%) |
Jul 26, 2005 | 20.96 | 21.15 | 20.93 | 21.01 | 71,200 | -0.07(-0.33%) |
Jul 25, 2005 | 20.96 | 21.15 | 20.94 | 21.08 | 45,400 | -0.02(-0.09%) |
Jul 22, 2005 | 21.00 | 21.10 | 20.90 | 21.10 | 84,800 | +0.09(+0.43%) |
Jul 21, 2005 | 21.20 | 21.25 | 21.00 | 21.01 | 66,700 | -0.19(-0.90%) |
Jul 20, 2005 | 21.45 | 21.50 | 21.16 | 21.20 | 59,700 | -0.11(-0.52%) |
Jul 19, 2005 | 21.40 | 21.68 | 21.27 | 21.31 | 49,600 | -0.09(-0.42%) |
Jul 18, 2005 | 21.43 | 21.65 | 21.30 | 21.40 | 43,800 | -0.03(-0.14%) |
Jul 15, 2005 | 21.52 | 21.69 | 21.36 | 21.43 | 44,900 | +0.01(+0.05%) |
Jul 14, 2005 | 21.37 | 21.85 | 21.25 | 21.42 | 107,700 | +0.00(+0.00%) |
Jul 13, 2005 | 21.27 | 21.61 | 21.25 | 21.42 | 51,000 | +0.07(+0.33%) |
Jul 12, 2005 | 21.40 | 21.44 | 21.31 | 21.35 | 52,000 | +0.03(+0.14%) |
Jul 11, 2005 | 21.56 | 21.74 | 21.31 | 21.32 | 66,000 | -0.28(-1.30%) |
Jul 08, 2005 | 21.51 | 21.75 | 21.30 | 21.60 | 72,700 | +0.18(+0.84%) |
Jul 07, 2005 | 21.18 | 21.47 | 21.01 | 21.42 | 67,000 | +0.24(+1.13%) |
Jul 06, 2005 | 21.35 | 21.42 | 21.10 | 21.18 | 82,500 | -0.12(-0.56%) |
Jul 05, 2005 | 21.60 | 21.85 | 21.25 | 21.30 | 83,300 | -0.20(-0.93%) |