Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.12 | 22.41 | 22.07 | 22.22 | 1,136,096 | +0.11(+0.49%) |
Sep 29, 2005 | 22.33 | 22.34 | 22.03 | 22.12 | 1,280,975 | -0.33(-1.48%) |
Sep 28, 2005 | 22.30 | 22.53 | 22.10 | 22.45 | 888,988 | +0.14(+0.65%) |
Sep 27, 2005 | 22.32 | 22.56 | 22.25 | 22.30 | 1,064,514 | -0.01(-0.06%) |
Sep 26, 2005 | 22.56 | 22.59 | 22.05 | 22.32 | 763,827 | -0.25(-1.10%) |
Sep 23, 2005 | 22.56 | 22.64 | 22.16 | 22.56 | 1,345,270 | +0.43(+1.94%) |
Sep 22, 2005 | 22.07 | 22.17 | 21.64 | 22.14 | 1,318,480 | +0.04(+0.17%) |
Sep 21, 2005 | 22.43 | 22.43 | 21.95 | 22.10 | 1,730,398 | -0.38(-1.68%) |
Sep 20, 2005 | 22.90 | 22.97 | 22.25 | 22.48 | 1,577,376 | -0.42(-1.83%) |
Sep 19, 2005 | 22.91 | 22.95 | 22.76 | 22.90 | 923,708 | -0.01(-0.06%) |
Sep 16, 2005 | 23.03 | 23.14 | 22.71 | 22.91 | 1,235,540 | -0.14(-0.59%) |
Sep 15, 2005 | 22.81 | 23.37 | 22.81 | 23.05 | 1,103,306 | +0.19(+0.82%) |
Sep 14, 2005 | 22.96 | 22.96 | 22.70 | 22.86 | 790,617 | -0.03(-0.14%) |
Sep 13, 2005 | 23.05 | 23.05 | 22.67 | 22.89 | 1,695,679 | -0.21(-0.93%) |
Sep 12, 2005 | 23.19 | 23.21 | 22.96 | 23.11 | 1,743,900 | -0.08(-0.34%) |
Sep 09, 2005 | 23.39 | 23.58 | 23.10 | 23.19 | 2,760,408 | -0.17(-0.72%) |
Sep 08, 2005 | 23.55 | 23.55 | 23.14 | 23.35 | 1,715,825 | -0.27(-1.13%) |
Sep 07, 2005 | 23.56 | 23.68 | 23.40 | 23.62 | 1,104,592 | +0.01(+0.04%) |
Sep 06, 2005 | 23.61 | 23.68 | 23.46 | 23.61 | 1,212,393 | +0.12(+0.52%) |
Sep 02, 2005 | 23.42 | 23.56 | 23.21 | 23.49 | 1,985,222 | +0.00(+0.02%) |
Sep 01, 2005 | 23.91 | 23.91 | 23.37 | 23.48 | 1,617,882 | -0.36(-1.53%) |
Aug 31, 2005 | 23.85 | 23.96 | 23.24 | 23.85 | 3,423,935 | -0.53(-2.18%) |
Aug 30, 2005 | 24.52 | 24.78 | 24.28 | 24.38 | 1,400,993 | -0.14(-0.55%) |
Aug 29, 2005 | 24.73 | 24.57 | 24.17 | 24.52 | 1,664,389 | -0.21(-0.87%) |
Aug 26, 2005 | 24.73 | 24.98 | 24.60 | 24.73 | 997,219 | -0.19(-0.75%) |
Aug 25, 2005 | 24.68 | 24.95 | 24.64 | 24.92 | 777,115 | +0.14(+0.55%) |
Aug 24, 2005 | 24.54 | 24.90 | 24.52 | 24.78 | 797,903 | +0.16(+0.64%) |
Aug 23, 2005 | 24.42 | 24.69 | 24.42 | 24.62 | 657,740 | +0.10(+0.42%) |
Aug 22, 2005 | 24.82 | 24.82 | 24.48 | 24.52 | 939,996 | -0.36(-1.46%) |
Aug 19, 2005 | 24.98 | 25.04 | 24.78 | 24.88 | 524,863 | -0.13(-0.50%) |
Aug 18, 2005 | 25.17 | 25.23 | 24.78 | 25.01 | 1,650,029 | -0.35(-1.38%) |
Aug 17, 2005 | 25.35 | 25.43 | 25.21 | 25.36 | 1,256,114 | +0.06(+0.24%) |
Aug 16, 2005 | 24.87 | 25.49 | 24.87 | 25.30 | 1,974,935 | +0.62(+2.50%) |
Aug 15, 2005 | 24.45 | 24.70 | 24.19 | 24.68 | 1,240,255 | +0.19(+0.76%) |
Aug 12, 2005 | 24.55 | 24.57 | 24.29 | 24.50 | 1,448,142 | -0.14(-0.57%) |
Aug 11, 2005 | 24.68 | 24.73 | 24.54 | 24.64 | 1,941,501 | -0.05(-0.19%) |
Aug 10, 2005 | 24.78 | 24.79 | 24.50 | 24.68 | 3,138,678 | -0.10(-0.40%) |
Aug 09, 2005 | 24.78 | 24.95 | 24.73 | 24.78 | 1,130,738 | +0.00(+0.02%) |
Aug 08, 2005 | 24.74 | 24.91 | 24.74 | 24.78 | 1,006,648 | +0.04(+0.15%) |
Aug 05, 2005 | 24.63 | 24.86 | 24.61 | 24.74 | 2,046,945 | +0.11(+0.45%) |
Aug 04, 2005 | 24.29 | 24.73 | 24.23 | 24.63 | 1,927,999 | +0.28(+1.13%) |
Aug 03, 2005 | 24.29 | 24.37 | 24.09 | 24.35 | 1,477,718 | -0.10(-0.40%) |
Aug 02, 2005 | 24.32 | 24.50 | 24.02 | 24.45 | 1,915,997 | +0.13(+0.54%) |
Aug 01, 2005 | 24.17 | 24.38 | 23.91 | 24.32 | 2,136,530 | +0.04(+0.15%) |
Jul 29, 2005 | 24.73 | 24.80 | 24.14 | 24.28 | 2,724,403 | -0.46(-1.85%) |
Jul 28, 2005 | 23.82 | 25.12 | 23.70 | 24.74 | 13,318,542 | -2.26(-8.36%) |
Jul 27, 2005 | 26.94 | 27.07 | 26.78 | 27.00 | 1,497,650 | +0.07(+0.24%) |
Jul 26, 2005 | 26.54 | 27.02 | 26.54 | 26.93 | 1,532,369 | +0.31(+1.16%) |
Jul 25, 2005 | 27.29 | 27.46 | 26.60 | 26.62 | 2,471,937 | -0.06(-0.23%) |
Jul 22, 2005 | 26.32 | 26.69 | 26.25 | 26.68 | 902,062 | +0.36(+1.38%) |
Jul 21, 2005 | 26.86 | 26.86 | 26.03 | 26.32 | 1,724,612 | -0.54(-2.01%) |
Jul 20, 2005 | 26.82 | 26.96 | 26.68 | 26.86 | 734,894 | +0.04(+0.14%) |
Jul 19, 2005 | 27.04 | 27.08 | 26.71 | 26.82 | 863,484 | -0.15(-0.55%) |
Jul 18, 2005 | 26.99 | 27.18 | 26.71 | 26.97 | 1,106,520 | -0.01(-0.05%) |
Jul 15, 2005 | 26.66 | 27.28 | 26.66 | 26.99 | 955,641 | +0.34(+1.26%) |
Jul 14, 2005 | 26.69 | 26.82 | 26.47 | 26.65 | 2,484,796 | -0.13(-0.49%) |
Jul 13, 2005 | 27.83 | 27.83 | 26.71 | 26.78 | 6,024,677 | -1.05(-3.77%) |
Jul 12, 2005 | 28.04 | 28.04 | 27.59 | 27.83 | 1,665,246 | -0.21(-0.75%) |
Jul 11, 2005 | 27.97 | 28.04 | 27.78 | 28.04 | 1,332,840 | +0.07(+0.25%) |
Jul 08, 2005 | 28.07 | 28.15 | 27.86 | 27.97 | 2,129,672 | -0.35(-1.22%) |
Jul 07, 2005 | 28.15 | 28.45 | 28.00 | 28.32 | 822,335 | -0.04(-0.15%) |
Jul 06, 2005 | 28.88 | 28.88 | 28.07 | 28.36 | 1,841,844 | -0.59(-2.03%) |
Jul 05, 2005 | 28.70 | 29.02 | 28.70 | 28.95 | 724,607 | +0.31(+1.08%) |