Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.40 | 22.51 | 22.15 | 22.40 | 10,671,477 | +0.01(+0.03%) |
Sep 29, 2005 | 22.11 | 22.46 | 22.07 | 22.40 | 8,425,480 | +0.25(+1.15%) |
Sep 28, 2005 | 22.38 | 22.71 | 22.14 | 22.14 | 9,606,183 | +0.06(+0.27%) |
Sep 27, 2005 | 22.21 | 22.28 | 22.06 | 22.08 | 14,826,363 | -0.17(-0.75%) |
Sep 26, 2005 | 22.04 | 22.58 | 22.04 | 22.25 | 13,197,776 | +0.41(+1.90%) |
Sep 23, 2005 | 21.83 | 22.47 | 21.77 | 21.83 | 12,307,091 | -0.30(-1.36%) |
Sep 22, 2005 | 22.13 | 22.17 | 20.96 | 22.13 | 19,180,824 | +1.12(+5.32%) |
Sep 21, 2005 | 21.73 | 21.82 | 20.94 | 21.02 | 20,289,022 | -0.80(-3.68%) |
Sep 20, 2005 | 21.82 | 22.65 | 21.74 | 21.82 | 11,639,002 | -0.59(-2.63%) |
Sep 19, 2005 | 22.41 | 22.76 | 22.39 | 22.41 | 11,398,018 | -0.50(-2.16%) |
Sep 16, 2005 | 22.56 | 23.43 | 22.44 | 22.90 | 37,559,760 | +0.53(+2.36%) |
Sep 15, 2005 | 21.77 | 22.41 | 21.75 | 22.38 | 11,610,897 | +0.73(+3.37%) |
Sep 14, 2005 | 22.28 | 22.28 | 21.61 | 21.65 | 11,116,371 | -0.51(-2.29%) |
Sep 13, 2005 | 22.58 | 22.66 | 22.15 | 22.15 | 10,348,720 | -0.45(-2.01%) |
Sep 12, 2005 | 22.68 | 22.86 | 22.55 | 22.61 | 9,825,192 | -0.23(-1.00%) |
Sep 09, 2005 | 22.33 | 23.02 | 22.27 | 22.84 | 18,885,124 | +0.52(+2.31%) |
Sep 08, 2005 | 22.39 | 22.52 | 22.19 | 22.32 | 9,290,303 | -0.22(-0.98%) |
Sep 07, 2005 | 22.11 | 22.66 | 22.08 | 22.54 | 18,188,332 | +0.70(+3.18%) |
Sep 06, 2005 | 21.76 | 22.02 | 21.67 | 21.85 | 10,282,942 | +0.51(+2.38%) |
Sep 02, 2005 | 21.29 | 21.41 | 21.22 | 21.34 | 8,434,450 | +0.23(+1.11%) |
Sep 01, 2005 | 21.61 | 21.65 | 21.09 | 21.10 | 12,794,441 | -0.60(-2.77%) |
Aug 31, 2005 | 21.78 | 21.91 | 21.43 | 21.71 | 9,829,826 | +0.03(+0.15%) |
Aug 30, 2005 | 22.14 | 22.14 | 21.55 | 21.67 | 12,846,017 | -0.52(-2.32%) |
Aug 29, 2005 | 22.40 | 22.38 | 21.92 | 22.19 | 10,085,162 | -0.21(-0.93%) |
Aug 26, 2005 | 22.40 | 22.48 | 22.06 | 22.40 | 11,727,802 | +0.12(+0.54%) |
Aug 25, 2005 | 22.01 | 22.40 | 22.01 | 22.28 | 14,091,002 | +0.21(+0.97%) |
Aug 24, 2005 | 22.07 | 22.25 | 21.91 | 22.06 | 11,160,323 | -0.04(-0.18%) |
Aug 23, 2005 | 22.20 | 22.23 | 21.97 | 22.10 | 8,675,733 | -0.17(-0.75%) |
Aug 22, 2005 | 22.32 | 22.38 | 22.11 | 22.27 | 6,756,978 | -0.06(-0.27%) |
Aug 19, 2005 | 22.25 | 22.44 | 22.22 | 22.33 | 8,238,014 | -0.01(-0.03%) |
Aug 18, 2005 | 22.48 | 22.50 | 22.11 | 22.34 | 10,238,692 | -0.32(-1.42%) |
Aug 17, 2005 | 22.09 | 22.86 | 22.06 | 22.66 | 16,721,797 | +0.47(+2.11%) |
Aug 16, 2005 | 22.41 | 22.56 | 22.10 | 22.19 | 11,080,044 | -0.29(-1.28%) |
Aug 15, 2005 | 21.83 | 22.50 | 21.82 | 22.48 | 9,964,371 | +0.23(+1.05%) |
Aug 12, 2005 | 22.57 | 22.72 | 22.12 | 22.24 | 19,074,832 | -0.96(-4.15%) |
Aug 11, 2005 | 22.04 | 23.21 | 21.97 | 23.20 | 26,043,494 | +1.33(+6.09%) |
Aug 10, 2005 | 21.71 | 22.05 | 21.57 | 21.87 | 12,777,698 | +0.17(+0.80%) |
Aug 09, 2005 | 21.60 | 21.71 | 21.43 | 21.70 | 8,824,180 | +0.20(+0.93%) |
Aug 08, 2005 | 21.25 | 21.66 | 21.24 | 21.50 | 15,287,851 | +0.56(+2.68%) |
Aug 05, 2005 | 20.80 | 21.07 | 20.80 | 20.94 | 7,562,003 | +0.07(+0.32%) |
Aug 04, 2005 | 21.10 | 21.17 | 20.80 | 20.87 | 6,749,503 | -0.28(-1.33%) |
Aug 03, 2005 | 20.94 | 21.23 | 20.87 | 21.15 | 9,268,327 | +0.09(+0.44%) |
Aug 02, 2005 | 20.95 | 21.12 | 20.88 | 21.06 | 8,040,084 | +0.20(+0.96%) |
Aug 01, 2005 | 20.23 | 20.96 | 20.23 | 20.86 | 8,015,567 | +0.01(+0.03%) |
Jul 29, 2005 | 20.40 | 20.86 | 20.40 | 20.85 | 11,065,842 | +0.60(+2.94%) |
Jul 28, 2005 | 20.13 | 20.36 | 20.13 | 20.25 | 7,002,148 | +0.13(+0.66%) |
Jul 27, 2005 | 20.30 | 20.36 | 20.05 | 20.12 | 10,095,178 | -0.19(-0.92%) |
Jul 26, 2005 | 20.49 | 20.58 | 20.27 | 20.31 | 7,840,061 | -0.17(-0.85%) |
Jul 25, 2005 | 20.50 | 20.60 | 20.40 | 20.48 | 6,478,919 | -0.21(-1.03%) |
Jul 22, 2005 | 20.44 | 20.72 | 20.41 | 20.70 | 7,774,882 | +0.11(+0.52%) |
Jul 21, 2005 | 20.40 | 20.90 | 20.25 | 20.59 | 8,283,161 | -0.08(-0.39%) |
Jul 20, 2005 | 20.52 | 20.73 | 20.46 | 20.67 | 7,194,247 | +0.03(+0.16%) |
Jul 19, 2005 | 20.66 | 20.71 | 20.56 | 20.64 | 7,115,464 | -0.03(-0.16%) |
Jul 18, 2005 | 20.62 | 20.72 | 20.46 | 20.67 | 7,815,843 | -0.06(-0.29%) |
Jul 15, 2005 | 20.01 | 20.78 | 19.80 | 20.73 | 21,660,330 | +0.93(+4.70%) |
Jul 14, 2005 | 19.81 | 20.03 | 19.76 | 19.80 | 13,584,517 | +0.01(+0.03%) |
Jul 13, 2005 | 19.51 | 19.81 | 19.51 | 19.79 | 9,675,100 | +0.29(+1.47%) |
Jul 12, 2005 | 19.55 | 19.57 | 19.40 | 19.51 | 7,884,162 | +0.13(+0.66%) |
Jul 11, 2005 | 19.32 | 19.44 | 19.23 | 19.38 | 8,876,653 | +0.21(+1.12%) |
Jul 08, 2005 | 18.73 | 19.31 | 18.58 | 19.16 | 13,931,791 | +0.43(+2.32%) |
Jul 07, 2005 | 18.42 | 18.77 | 18.30 | 18.73 | 9,314,969 | +0.20(+1.08%) |
Jul 06, 2005 | 18.71 | 18.72 | 18.47 | 18.53 | 7,040,867 | -0.18(-0.97%) |
Jul 05, 2005 | 18.61 | 18.79 | 18.54 | 18.71 | 6,006,069 | +0.02(+0.11%) |