Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.33 | 22.46 | 22.15 | 22.38 | 2,224,107 | +0.07(+0.30%) |
Sep 29, 2005 | 22.07 | 22.41 | 21.99 | 22.31 | 1,921,835 | +0.22(+1.00%) |
Sep 28, 2005 | 21.99 | 22.12 | 21.83 | 22.09 | 2,749,711 | +0.16(+0.75%) |
Sep 27, 2005 | 21.91 | 22.10 | 21.43 | 21.93 | 4,060,441 | -0.02(-0.10%) |
Sep 26, 2005 | 21.96 | 22.03 | 21.90 | 21.95 | 2,085,211 | -0.02(-0.10%) |
Sep 23, 2005 | 21.97 | 22.09 | 21.86 | 21.97 | 2,942,001 | +0.01(+0.05%) |
Sep 22, 2005 | 22.02 | 22.06 | 21.80 | 21.96 | 4,045,540 | -0.02(-0.10%) |
Sep 21, 2005 | 21.93 | 22.19 | 21.73 | 21.99 | 7,039,694 | +0.06(+0.26%) |
Sep 20, 2005 | 21.91 | 22.18 | 21.84 | 21.93 | 8,004,869 | +0.07(+0.34%) |
Sep 19, 2005 | 21.92 | 22.12 | 21.81 | 21.86 | 4,458,148 | -0.07(-0.31%) |
Sep 16, 2005 | 21.82 | 21.99 | 21.69 | 21.92 | 5,333,919 | +0.14(+0.62%) |
Sep 15, 2005 | 21.70 | 21.86 | 21.62 | 21.79 | 3,644,995 | +0.16(+0.73%) |
Sep 14, 2005 | 21.53 | 21.70 | 21.52 | 21.63 | 3,859,104 | +0.10(+0.44%) |
Sep 13, 2005 | 21.48 | 21.62 | 21.44 | 21.53 | 3,649,430 | +0.06(+0.29%) |
Sep 12, 2005 | 21.70 | 21.70 | 21.39 | 21.47 | 2,157,586 | -0.12(-0.55%) |
Sep 09, 2005 | 21.45 | 21.70 | 21.42 | 21.59 | 2,872,287 | +0.19(+0.87%) |
Sep 08, 2005 | 21.45 | 21.55 | 21.34 | 21.40 | 2,420,477 | -0.13(-0.60%) |
Sep 07, 2005 | 21.39 | 21.59 | 21.37 | 21.53 | 5,784,133 | +0.14(+0.63%) |
Sep 06, 2005 | 21.51 | 21.59 | 21.40 | 21.40 | 3,845,977 | +0.14(+0.64%) |
Sep 02, 2005 | 21.28 | 21.51 | 21.24 | 21.26 | 3,267,511 | +0.12(+0.59%) |
Sep 01, 2005 | 21.01 | 21.28 | 20.90 | 21.14 | 6,091,194 | +0.18(+0.86%) |
Aug 31, 2005 | 20.87 | 21.02 | 20.72 | 20.96 | 3,373,235 | +0.11(+0.54%) |
Aug 30, 2005 | 20.84 | 20.95 | 20.64 | 20.85 | 2,188,629 | +0.00(+0.00%) |
Aug 29, 2005 | 20.72 | 20.89 | 20.58 | 20.85 | 2,262,068 | +0.08(+0.38%) |
Aug 26, 2005 | 20.86 | 20.97 | 20.77 | 20.77 | 1,330,597 | -0.16(-0.75%) |
Aug 25, 2005 | 20.82 | 20.95 | 20.76 | 20.93 | 1,917,223 | +0.10(+0.46%) |
Aug 24, 2005 | 20.86 | 21.08 | 20.79 | 20.83 | 2,317,413 | -0.02(-0.08%) |
Aug 23, 2005 | 20.77 | 20.94 | 20.73 | 20.85 | 1,829,593 | +0.05(+0.24%) |
Aug 22, 2005 | 20.74 | 20.97 | 20.71 | 20.80 | 2,601,236 | +0.04(+0.19%) |
Aug 19, 2005 | 20.83 | 20.86 | 20.73 | 20.76 | 2,117,673 | +0.03(+0.14%) |
Aug 18, 2005 | 20.60 | 20.77 | 20.55 | 20.73 | 1,876,778 | -0.01(-0.05%) |
Aug 17, 2005 | 20.84 | 20.85 | 20.50 | 20.74 | 1,892,211 | -0.19(-0.92%) |
Aug 16, 2005 | 21.22 | 21.24 | 20.90 | 20.93 | 1,643,689 | -0.25(-1.20%) |
Aug 15, 2005 | 21.11 | 21.22 | 20.99 | 21.18 | 1,542,045 | +0.03(+0.16%) |
Aug 12, 2005 | 21.26 | 21.30 | 20.97 | 21.15 | 1,779,214 | -0.11(-0.53%) |
Aug 11, 2005 | 21.13 | 21.32 | 21.08 | 21.26 | 1,710,387 | +0.10(+0.45%) |
Aug 10, 2005 | 21.29 | 21.45 | 21.05 | 21.17 | 1,883,697 | -0.02(-0.08%) |
Aug 09, 2005 | 21.00 | 21.18 | 20.98 | 21.18 | 3,457,140 | +0.30(+1.46%) |
Aug 08, 2005 | 21.42 | 21.42 | 20.82 | 20.88 | 3,786,552 | -0.64(-2.96%) |
Aug 05, 2005 | 21.81 | 21.81 | 21.21 | 21.52 | 3,076,108 | -0.29(-1.34%) |
Aug 04, 2005 | 21.93 | 22.08 | 21.79 | 21.81 | 3,684,730 | -0.12(-0.54%) |
Aug 03, 2005 | 21.65 | 22.04 | 21.59 | 21.93 | 8,192,902 | +0.28(+1.30%) |
Aug 02, 2005 | 21.59 | 21.73 | 21.52 | 21.65 | 6,924,746 | +0.15(+0.68%) |
Aug 01, 2005 | 21.79 | 21.81 | 21.38 | 21.50 | 4,117,560 | -0.32(-1.45%) |
Jul 29, 2005 | 22.15 | 22.15 | 21.79 | 21.82 | 6,401,270 | +0.11(+0.49%) |
Jul 28, 2005 | 21.62 | 21.79 | 21.52 | 21.71 | 2,278,210 | +0.05(+0.23%) |
Jul 27, 2005 | 21.62 | 21.69 | 21.48 | 21.66 | 2,080,599 | +0.06(+0.29%) |
Jul 26, 2005 | 21.82 | 21.84 | 21.57 | 21.60 | 2,423,138 | -0.14(-0.65%) |
Jul 25, 2005 | 21.80 | 21.98 | 21.74 | 21.74 | 1,524,838 | -0.12(-0.54%) |
Jul 22, 2005 | 21.65 | 21.91 | 21.57 | 21.86 | 1,661,428 | +0.20(+0.94%) |
Jul 21, 2005 | 21.99 | 21.99 | 21.11 | 21.65 | 2,553,519 | -0.33(-1.51%) |
Jul 20, 2005 | 21.82 | 21.99 | 21.64 | 21.99 | 1,684,134 | +0.11(+0.52%) |
Jul 19, 2005 | 21.82 | 21.92 | 21.74 | 21.87 | 2,543,762 | +0.08(+0.36%) |
Jul 18, 2005 | 21.81 | 21.89 | 21.75 | 21.79 | 1,813,983 | -0.02(-0.08%) |
Jul 15, 2005 | 21.79 | 21.87 | 21.69 | 21.81 | 1,524,128 | +0.03(+0.13%) |
Jul 14, 2005 | 21.98 | 22.18 | 21.66 | 21.78 | 2,139,315 | -0.14(-0.64%) |
Jul 13, 2005 | 21.82 | 22.10 | 21.82 | 21.92 | 1,936,736 | -0.06(-0.26%) |
Jul 12, 2005 | 21.92 | 22.06 | 21.77 | 21.98 | 3,954,717 | +0.06(+0.28%) |
Jul 11, 2005 | 21.60 | 21.92 | 21.53 | 21.92 | 4,206,078 | +0.45(+2.07%) |
Jul 08, 2005 | 21.03 | 21.60 | 20.98 | 21.47 | 4,800,864 | +0.43(+2.04%) |
Jul 07, 2005 | 20.49 | 21.12 | 20.49 | 21.04 | 3,263,785 | +0.28(+1.33%) |
Jul 06, 2005 | 20.96 | 21.05 | 20.76 | 20.77 | 2,605,316 | -0.25(-1.18%) |
Jul 05, 2005 | 20.78 | 21.02 | 20.55 | 21.02 | 1,685,375 | +0.24(+1.14%) |