Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.04 | 19.22 | 18.82 | 18.90 | 1,681,835 | -0.21(-1.09%) |
Sep 29, 2005 | 18.95 | 19.15 | 18.59 | 19.10 | 2,648,880 | +0.15(+0.81%) |
Sep 28, 2005 | 18.99 | 19.10 | 18.79 | 18.95 | 1,753,182 | -0.04(-0.21%) |
Sep 27, 2005 | 18.86 | 19.09 | 18.82 | 18.99 | 1,433,337 | +0.17(+0.91%) |
Sep 26, 2005 | 18.99 | 19.07 | 18.70 | 18.82 | 1,198,092 | -0.05(-0.26%) |
Sep 23, 2005 | 18.87 | 18.95 | 18.70 | 18.87 | 838,267 | +0.09(+0.46%) |
Sep 22, 2005 | 18.90 | 18.96 | 18.71 | 18.78 | 1,768,423 | -0.10(-0.55%) |
Sep 21, 2005 | 19.20 | 19.26 | 18.88 | 18.89 | 1,454,321 | -0.44(-2.29%) |
Sep 20, 2005 | 19.40 | 19.54 | 19.24 | 19.33 | 1,170,702 | -0.12(-0.63%) |
Sep 19, 2005 | 19.62 | 19.64 | 19.29 | 19.45 | 1,161,204 | -0.27(-1.38%) |
Sep 16, 2005 | 19.60 | 19.77 | 19.50 | 19.73 | 1,696,856 | +0.19(+1.00%) |
Sep 15, 2005 | 19.59 | 19.67 | 19.46 | 19.53 | 832,303 | -0.04(-0.19%) |
Sep 14, 2005 | 19.90 | 19.90 | 19.53 | 19.57 | 1,168,714 | -0.36(-1.82%) |
Sep 13, 2005 | 20.01 | 20.08 | 19.84 | 19.93 | 1,203,835 | -0.05(-0.23%) |
Sep 12, 2005 | 19.97 | 19.99 | 19.82 | 19.97 | 1,201,626 | +0.02(+0.09%) |
Sep 09, 2005 | 19.81 | 19.99 | 19.79 | 19.96 | 965,940 | +0.15(+0.75%) |
Sep 08, 2005 | 19.85 | 19.94 | 19.72 | 19.81 | 1,145,742 | -0.09(-0.43%) |
Sep 07, 2005 | 19.88 | 19.98 | 19.76 | 19.89 | 1,451,450 | -0.04(-0.18%) |
Sep 06, 2005 | 19.63 | 19.96 | 19.60 | 19.93 | 1,519,925 | +0.41(+2.11%) |
Sep 02, 2005 | 19.52 | 19.58 | 19.49 | 19.52 | 1,164,076 | -0.06(-0.32%) |
Sep 01, 2005 | 19.56 | 19.75 | 19.47 | 19.58 | 1,552,395 | +0.00(+0.00%) |
Aug 31, 2005 | 19.58 | 19.60 | 19.27 | 19.58 | 2,290,380 | +0.25(+1.31%) |
Aug 30, 2005 | 19.35 | 19.40 | 19.09 | 19.33 | 1,787,419 | -0.02(-0.12%) |
Aug 29, 2005 | 19.12 | 19.40 | 19.06 | 19.35 | 1,140,661 | +0.12(+0.64%) |
Aug 26, 2005 | 19.41 | 19.43 | 19.06 | 19.23 | 1,713,864 | -0.12(-0.61%) |
Aug 25, 2005 | 19.34 | 19.44 | 19.26 | 19.34 | 1,302,351 | +0.01(+0.05%) |
Aug 24, 2005 | 19.52 | 19.68 | 19.33 | 19.34 | 1,341,669 | -0.26(-1.32%) |
Aug 23, 2005 | 19.71 | 19.73 | 19.58 | 19.59 | 906,963 | -0.09(-0.46%) |
Aug 22, 2005 | 19.87 | 19.98 | 19.53 | 19.68 | 1,232,771 | -0.18(-0.89%) |
Aug 19, 2005 | 19.80 | 19.91 | 19.66 | 19.86 | 1,174,899 | +0.12(+0.60%) |
Aug 18, 2005 | 19.91 | 19.92 | 19.64 | 19.74 | 978,751 | -0.18(-0.91%) |
Aug 17, 2005 | 19.81 | 20.01 | 19.74 | 19.92 | 1,140,882 | -0.01(-0.05%) |
Aug 16, 2005 | 20.15 | 20.20 | 19.87 | 19.93 | 1,532,736 | -0.22(-1.10%) |
Aug 15, 2005 | 20.03 | 20.26 | 19.96 | 20.16 | 1,752,298 | +0.11(+0.54%) |
Aug 12, 2005 | 20.12 | 20.22 | 19.88 | 20.05 | 1,297,712 | -0.18(-0.87%) |
Aug 11, 2005 | 20.06 | 20.30 | 19.99 | 20.22 | 1,372,372 | +0.22(+1.11%) |
Aug 10, 2005 | 20.18 | 20.26 | 19.96 | 20.00 | 1,445,044 | -0.09(-0.45%) |
Aug 09, 2005 | 20.13 | 20.16 | 20.02 | 20.09 | 1,269,660 | -0.02(-0.09%) |
Aug 08, 2005 | 20.19 | 20.24 | 20.02 | 20.11 | 1,321,347 | -0.06(-0.31%) |
Aug 05, 2005 | 20.15 | 20.27 | 20.05 | 20.17 | 1,114,155 | -0.04(-0.20%) |
Aug 04, 2005 | 20.33 | 20.37 | 20.19 | 20.21 | 1,005,920 | -0.14(-0.71%) |
Aug 03, 2005 | 20.19 | 20.42 | 20.16 | 20.36 | 1,227,028 | +0.08(+0.40%) |
Aug 02, 2005 | 20.28 | 20.39 | 20.18 | 20.28 | 1,233,876 | +0.09(+0.45%) |
Aug 01, 2005 | 20.29 | 20.43 | 20.14 | 20.19 | 1,433,337 | +0.00(+0.02%) |
Jul 29, 2005 | 20.26 | 20.37 | 20.15 | 20.18 | 1,468,016 | -0.12(-0.58%) |
Jul 28, 2005 | 20.32 | 20.36 | 20.20 | 20.30 | 1,714,306 | +0.06(+0.31%) |
Jul 27, 2005 | 20.12 | 20.29 | 20.03 | 20.24 | 2,052,263 | +0.23(+1.15%) |
Jul 26, 2005 | 20.28 | 20.35 | 19.99 | 20.01 | 3,807,655 | +0.08(+0.41%) |
Jul 25, 2005 | 19.71 | 19.95 | 19.65 | 19.92 | 1,602,537 | +0.26(+1.34%) |
Jul 22, 2005 | 19.54 | 19.74 | 19.51 | 19.66 | 1,418,759 | +0.05(+0.28%) |
Jul 21, 2005 | 19.63 | 19.73 | 19.36 | 19.61 | 1,482,374 | -0.14(-0.69%) |
Jul 20, 2005 | 19.70 | 19.78 | 19.42 | 19.74 | 957,988 | +0.04(+0.21%) |
Jul 19, 2005 | 19.69 | 19.83 | 19.60 | 19.70 | 1,004,153 | +0.03(+0.16%) |
Jul 18, 2005 | 19.72 | 19.85 | 19.62 | 19.67 | 872,504 | -0.14(-0.69%) |
Jul 15, 2005 | 19.60 | 19.86 | 19.51 | 19.81 | 2,626,791 | +0.22(+1.13%) |
Jul 14, 2005 | 19.63 | 19.64 | 19.48 | 19.58 | 1,228,795 | +0.07(+0.37%) |
Jul 13, 2005 | 19.46 | 19.63 | 19.40 | 19.51 | 1,098,693 | -0.06(-0.30%) |
Jul 12, 2005 | 19.61 | 19.67 | 19.50 | 19.57 | 799,832 | -0.03(-0.16%) |
Jul 11, 2005 | 19.67 | 19.67 | 19.42 | 19.60 | 1,308,094 | +0.08(+0.42%) |
Jul 08, 2005 | 19.37 | 19.62 | 19.29 | 19.52 | 1,597,456 | +0.17(+0.87%) |
Jul 07, 2005 | 19.29 | 19.53 | 19.20 | 19.35 | 2,279,115 | -0.19(-0.95%) |
Jul 06, 2005 | 19.68 | 19.75 | 19.50 | 19.54 | 1,455,647 | -0.12(-0.60%) |
Jul 05, 2005 | 19.57 | 19.80 | 19.52 | 19.66 | 1,847,059 | -0.06(-0.30%) |