Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.70 | 22.10 | 21.70 | 22.03 | 1,084,963 | +0.34(+1.56%) |
Sep 29, 2005 | 21.74 | 21.78 | 21.53 | 21.69 | 1,136,720 | -0.03(-0.16%) |
Sep 28, 2005 | 22.20 | 22.20 | 21.59 | 21.73 | 874,430 | -0.04(-0.17%) |
Sep 27, 2005 | 22.04 | 22.04 | 21.50 | 21.77 | 1,752,168 | -0.23(-1.04%) |
Sep 26, 2005 | 22.16 | 22.24 | 21.83 | 22.00 | 1,524,318 | -0.05(-0.23%) |
Sep 23, 2005 | 22.05 | 22.26 | 21.93 | 22.05 | 1,199,763 | -0.19(-0.83%) |
Sep 22, 2005 | 21.93 | 22.35 | 21.91 | 22.23 | 938,641 | +0.24(+1.09%) |
Sep 21, 2005 | 22.06 | 22.10 | 21.80 | 21.99 | 1,330,908 | -0.33(-1.49%) |
Sep 20, 2005 | 22.73 | 22.84 | 22.22 | 22.33 | 1,363,792 | -0.34(-1.50%) |
Sep 19, 2005 | 22.96 | 22.96 | 22.54 | 22.66 | 871,706 | -0.21(-0.90%) |
Sep 16, 2005 | 22.69 | 22.92 | 22.68 | 22.87 | 1,672,975 | +0.19(+0.82%) |
Sep 15, 2005 | 22.87 | 22.93 | 22.45 | 22.69 | 1,071,148 | -0.25(-1.11%) |
Sep 14, 2005 | 23.14 | 23.19 | 22.77 | 22.94 | 755,543 | -0.25(-1.08%) |
Sep 13, 2005 | 23.44 | 23.44 | 23.13 | 23.19 | 631,403 | -0.20(-0.85%) |
Sep 12, 2005 | 23.24 | 23.52 | 23.23 | 23.39 | 847,384 | +0.07(+0.28%) |
Sep 09, 2005 | 22.97 | 23.33 | 22.96 | 23.32 | 1,202,293 | +0.34(+1.46%) |
Sep 08, 2005 | 23.02 | 23.06 | 22.80 | 22.99 | 1,624,137 | -0.04(-0.19%) |
Sep 07, 2005 | 22.37 | 23.03 | 22.35 | 23.03 | 1,782,717 | +0.66(+2.96%) |
Sep 06, 2005 | 22.24 | 22.42 | 22.15 | 22.37 | 725,189 | +0.29(+1.30%) |
Sep 02, 2005 | 22.10 | 22.23 | 22.05 | 22.08 | 794,653 | -0.03(-0.15%) |
Sep 01, 2005 | 21.99 | 22.35 | 21.99 | 22.12 | 1,176,609 | +0.04(+0.17%) |
Aug 31, 2005 | 21.65 | 22.09 | 21.50 | 22.08 | 1,055,776 | +0.49(+2.25%) |
Aug 30, 2005 | 21.84 | 21.84 | 21.42 | 21.59 | 1,267,476 | -0.23(-1.05%) |
Aug 29, 2005 | 21.93 | 21.99 | 21.74 | 21.82 | 1,343,751 | -0.11(-0.48%) |
Aug 26, 2005 | 21.53 | 22.04 | 21.47 | 21.93 | 1,464,389 | +0.24(+1.12%) |
Aug 25, 2005 | 21.61 | 21.77 | 21.55 | 21.68 | 734,140 | +0.14(+0.67%) |
Aug 24, 2005 | 21.59 | 21.85 | 21.53 | 21.54 | 919,572 | -0.04(-0.21%) |
Aug 23, 2005 | 21.79 | 21.81 | 21.30 | 21.59 | 1,732,516 | -0.26(-1.18%) |
Aug 22, 2005 | 22.27 | 22.36 | 21.80 | 21.84 | 1,356,593 | -0.34(-1.54%) |
Aug 19, 2005 | 21.91 | 22.18 | 21.84 | 22.18 | 1,473,923 | +0.42(+1.94%) |
Aug 18, 2005 | 22.18 | 22.18 | 21.67 | 21.76 | 1,454,271 | -0.51(-2.29%) |
Aug 17, 2005 | 22.15 | 22.39 | 22.02 | 22.27 | 728,302 | +0.14(+0.65%) |
Aug 16, 2005 | 22.58 | 22.61 | 22.13 | 22.13 | 1,074,066 | -0.61(-2.68%) |
Aug 15, 2005 | 22.45 | 22.77 | 22.32 | 22.74 | 723,049 | +0.26(+1.14%) |
Aug 12, 2005 | 22.52 | 22.60 | 22.37 | 22.48 | 578,283 | -0.12(-0.53%) |
Aug 11, 2005 | 22.58 | 22.75 | 22.41 | 22.60 | 1,022,893 | +0.11(+0.49%) |
Aug 10, 2005 | 22.71 | 23.04 | 22.49 | 22.49 | 1,706,832 | +0.03(+0.15%) |
Aug 09, 2005 | 22.36 | 22.53 | 22.36 | 22.46 | 873,457 | +0.19(+0.86%) |
Aug 08, 2005 | 22.56 | 22.72 | 22.27 | 22.27 | 1,114,344 | -0.21(-0.93%) |
Aug 05, 2005 | 22.74 | 22.86 | 22.45 | 22.48 | 1,020,558 | -0.27(-1.19%) |
Aug 04, 2005 | 23.02 | 23.09 | 22.72 | 22.75 | 1,530,739 | -0.09(-0.39%) |
Aug 03, 2005 | 22.90 | 22.93 | 22.83 | 22.84 | 1,514,006 | -0.08(-0.36%) |
Aug 02, 2005 | 22.70 | 23.00 | 22.62 | 22.92 | 1,794,975 | +0.30(+1.35%) |
Aug 01, 2005 | 22.59 | 22.71 | 22.57 | 22.61 | 1,126,408 | +0.10(+0.43%) |
Jul 29, 2005 | 22.97 | 22.97 | 22.51 | 22.52 | 1,528,794 | -0.46(-1.98%) |
Jul 28, 2005 | 22.97 | 23.24 | 22.94 | 22.97 | 2,357,693 | +0.51(+2.29%) |
Jul 27, 2005 | 22.77 | 22.79 | 22.40 | 22.46 | 1,730,765 | -0.22(-0.95%) |
Jul 26, 2005 | 22.73 | 22.83 | 22.67 | 22.67 | 952,650 | -0.04(-0.20%) |
Jul 25, 2005 | 23.01 | 23.14 | 22.69 | 22.72 | 846,216 | -0.29(-1.27%) |
Jul 22, 2005 | 22.84 | 23.11 | 22.80 | 23.01 | 655,336 | +0.14(+0.60%) |
Jul 21, 2005 | 23.01 | 23.18 | 22.83 | 22.87 | 1,124,657 | -0.17(-0.74%) |
Jul 20, 2005 | 22.30 | 23.13 | 22.26 | 23.04 | 3,018,672 | +0.62(+2.75%) |
Jul 19, 2005 | 22.17 | 22.50 | 22.16 | 22.43 | 1,797,894 | +0.33(+1.49%) |
Jul 18, 2005 | 21.62 | 22.16 | 21.62 | 22.10 | 1,766,956 | +0.45(+2.07%) |
Jul 15, 2005 | 21.83 | 21.94 | 21.60 | 21.65 | 1,429,559 | -0.23(-1.05%) |
Jul 14, 2005 | 21.51 | 21.91 | 21.50 | 21.88 | 1,213,384 | +0.45(+2.11%) |
Jul 13, 2005 | 21.26 | 21.44 | 21.26 | 21.43 | 1,011,607 | +0.07(+0.32%) |
Jul 12, 2005 | 21.47 | 21.49 | 21.25 | 21.36 | 1,217,081 | -0.16(-0.73%) |
Jul 11, 2005 | 21.44 | 21.65 | 21.40 | 21.52 | 1,014,331 | +0.01(+0.05%) |
Jul 08, 2005 | 21.02 | 21.53 | 21.01 | 21.51 | 839,017 | +0.52(+2.50%) |
Jul 07, 2005 | 20.76 | 21.03 | 20.66 | 20.98 | 2,828,181 | +0.03(+0.15%) |
Jul 06, 2005 | 21.01 | 21.10 | 20.83 | 20.95 | 1,451,157 | -0.06(-0.29%) |
Jul 05, 2005 | 21.40 | 21.41 | 20.93 | 21.01 | 2,442,918 | -0.40(-1.86%) |