Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.78 | 22.03 | 21.52 | 21.94 | 301,793 | +0.22(+1.01%) |
Sep 29, 2005 | 21.70 | 22.17 | 21.15 | 21.72 | 458,212 | +0.12(+0.57%) |
Sep 28, 2005 | 21.46 | 21.78 | 21.25 | 21.59 | 359,810 | +0.24(+1.13%) |
Sep 27, 2005 | 21.56 | 21.61 | 21.17 | 21.35 | 386,237 | -0.25(-1.17%) |
Sep 26, 2005 | 21.44 | 21.91 | 21.30 | 21.61 | 409,312 | +0.30(+1.43%) |
Sep 23, 2005 | 21.30 | 21.60 | 20.84 | 21.30 | 545,057 | +0.31(+1.47%) |
Sep 22, 2005 | 20.99 | 21.03 | 19.93 | 20.99 | 650,056 | +0.49(+2.39%) |
Sep 21, 2005 | 20.79 | 21.04 | 20.31 | 20.50 | 984,354 | -0.42(-1.99%) |
Sep 20, 2005 | 21.23 | 21.68 | 20.40 | 20.92 | 600,062 | -0.26(-1.22%) |
Sep 19, 2005 | 21.58 | 21.67 | 20.85 | 21.18 | 789,882 | -0.55(-2.51%) |
Sep 16, 2005 | 21.88 | 22.03 | 21.30 | 21.72 | 641,880 | -0.04(-0.21%) |
Sep 15, 2005 | 22.02 | 22.22 | 21.50 | 21.77 | 516,288 | -0.26(-1.17%) |
Sep 14, 2005 | 22.40 | 22.52 | 21.98 | 22.03 | 540,800 | -0.20(-0.91%) |
Sep 13, 2005 | 22.96 | 22.96 | 22.12 | 22.23 | 372,029 | -0.43(-1.89%) |
Sep 12, 2005 | 22.82 | 23.13 | 22.58 | 22.66 | 332,420 | -0.16(-0.71%) |
Sep 09, 2005 | 22.35 | 22.99 | 22.35 | 22.82 | 723,525 | +0.54(+2.42%) |
Sep 08, 2005 | 21.88 | 22.29 | 21.52 | 22.28 | 510,144 | +0.32(+1.43%) |
Sep 07, 2005 | 21.63 | 22.21 | 21.00 | 21.97 | 857,169 | +0.28(+1.30%) |
Sep 06, 2005 | 22.36 | 22.58 | 21.66 | 21.68 | 678,120 | -0.58(-2.60%) |
Sep 02, 2005 | 22.79 | 22.87 | 22.18 | 22.26 | 460,762 | -0.21(-0.95%) |
Sep 01, 2005 | 22.02 | 23.11 | 21.97 | 22.48 | 748,237 | +0.47(+2.15%) |
Aug 31, 2005 | 22.78 | 22.78 | 21.88 | 22.00 | 990,601 | -0.74(-3.24%) |
Aug 30, 2005 | 22.70 | 23.02 | 22.61 | 22.74 | 503,326 | -0.01(-0.05%) |
Aug 29, 2005 | 22.61 | 23.12 | 21.76 | 22.75 | 1,996,081 | -0.54(-2.32%) |
Aug 26, 2005 | 23.63 | 23.64 | 23.25 | 23.29 | 410,041 | -0.33(-1.40%) |
Aug 25, 2005 | 23.62 | 23.80 | 23.44 | 23.62 | 690,101 | +0.02(+0.10%) |
Aug 24, 2005 | 24.06 | 24.17 | 23.45 | 23.60 | 386,497 | -0.47(-1.96%) |
Aug 23, 2005 | 24.61 | 24.61 | 23.98 | 24.07 | 471,792 | -0.42(-1.72%) |
Aug 22, 2005 | 24.13 | 24.51 | 24.10 | 24.50 | 486,354 | +0.50(+2.06%) |
Aug 19, 2005 | 23.38 | 24.07 | 23.21 | 24.00 | 563,722 | +0.59(+2.50%) |
Aug 18, 2005 | 22.92 | 23.50 | 22.75 | 23.42 | 785,986 | +0.55(+2.41%) |
Aug 17, 2005 | 22.46 | 22.94 | 22.27 | 22.87 | 232,986 | +0.32(+1.42%) |
Aug 16, 2005 | 22.78 | 22.92 | 22.11 | 22.55 | 349,137 | -0.24(-1.04%) |
Aug 15, 2005 | 22.93 | 23.37 | 22.66 | 22.78 | 268,097 | -0.06(-0.27%) |
Aug 12, 2005 | 23.06 | 23.06 | 22.54 | 22.84 | 385,613 | -0.22(-0.95%) |
Aug 11, 2005 | 22.48 | 23.40 | 22.48 | 23.06 | 394,236 | +0.56(+2.50%) |
Aug 10, 2005 | 22.80 | 23.06 | 22.24 | 22.50 | 349,458 | -0.22(-0.97%) |
Aug 09, 2005 | 23.22 | 23.42 | 22.70 | 22.72 | 286,225 | -0.42(-1.82%) |
Aug 08, 2005 | 22.96 | 23.91 | 22.96 | 23.14 | 541,345 | +0.19(+0.83%) |
Aug 05, 2005 | 23.17 | 23.41 | 22.89 | 22.95 | 204,574 | -0.21(-0.92%) |
Aug 04, 2005 | 23.92 | 24.04 | 23.09 | 23.16 | 337,260 | -0.66(-2.79%) |
Aug 03, 2005 | 23.64 | 24.30 | 23.42 | 23.83 | 634,278 | +0.29(+1.22%) |
Aug 02, 2005 | 24.84 | 24.99 | 23.34 | 23.54 | 2,605,254 | +1.13(+5.05%) |
Aug 01, 2005 | 22.56 | 22.73 | 22.22 | 22.41 | 522,962 | +0.39(+1.79%) |
Jul 29, 2005 | 22.16 | 22.49 | 21.73 | 22.02 | 547,009 | -0.15(-0.66%) |
Jul 28, 2005 | 21.38 | 22.28 | 21.38 | 22.16 | 556,686 | +0.61(+2.85%) |
Jul 27, 2005 | 21.57 | 21.60 | 21.10 | 21.55 | 358,577 | +0.01(+0.03%) |
Jul 26, 2005 | 20.83 | 21.57 | 20.83 | 21.54 | 262,262 | +0.12(+0.58%) |
Jul 25, 2005 | 21.94 | 22.04 | 21.35 | 21.42 | 311,554 | -0.61(-2.78%) |
Jul 22, 2005 | 21.71 | 22.15 | 21.40 | 22.03 | 265,466 | +0.39(+1.82%) |
Jul 21, 2005 | 21.92 | 22.18 | 21.16 | 21.64 | 412,734 | -0.40(-1.81%) |
Jul 20, 2005 | 21.85 | 22.21 | 21.85 | 22.04 | 382,436 | +0.16(+0.72%) |
Jul 19, 2005 | 21.43 | 21.97 | 21.33 | 21.88 | 247,786 | +0.61(+2.86%) |
Jul 18, 2005 | 21.66 | 21.84 | 20.84 | 21.27 | 558,937 | -0.42(-1.94%) |
Jul 15, 2005 | 21.95 | 22.02 | 21.54 | 21.70 | 419,804 | -0.34(-1.56%) |
Jul 14, 2005 | 22.22 | 22.22 | 21.85 | 22.04 | 492,434 | -0.05(-0.20%) |
Jul 13, 2005 | 22.53 | 22.64 | 21.99 | 22.08 | 579,160 | -0.45(-2.00%) |
Jul 12, 2005 | 22.96 | 23.05 | 22.38 | 22.53 | 474,925 | -0.39(-1.69%) |
Jul 11, 2005 | 22.05 | 22.98 | 22.04 | 22.92 | 1,661,624 | +1.04(+4.73%) |
Jul 08, 2005 | 21.58 | 21.98 | 21.43 | 21.89 | 607,229 | +0.44(+2.07%) |
Jul 07, 2005 | 21.23 | 21.56 | 20.96 | 21.44 | 490,894 | +0.22(+1.03%) |
Jul 06, 2005 | 21.26 | 21.38 | 20.95 | 21.22 | 499,346 | -0.01(-0.05%) |
Jul 05, 2005 | 21.26 | 21.43 | 20.86 | 21.23 | 833,333 | +0.03(+0.13%) |