Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.97 | 21.15 | 20.75 | 21.14 | 3,662,923 | +0.17(+0.79%) |
Sep 29, 2005 | 20.83 | 21.21 | 20.67 | 20.97 | 4,555,501 | +0.11(+0.53%) |
Sep 28, 2005 | 21.19 | 21.35 | 20.70 | 20.86 | 4,012,028 | -0.32(-1.53%) |
Sep 27, 2005 | 20.87 | 21.27 | 20.68 | 21.18 | 5,184,181 | +0.32(+1.52%) |
Sep 26, 2005 | 20.55 | 20.96 | 20.55 | 20.87 | 4,022,770 | +0.37(+1.78%) |
Sep 23, 2005 | 20.50 | 20.65 | 20.34 | 20.50 | 3,019,872 | -0.09(-0.43%) |
Sep 22, 2005 | 20.26 | 20.69 | 20.25 | 20.59 | 4,873,688 | +0.26(+1.29%) |
Sep 21, 2005 | 20.50 | 20.52 | 20.27 | 20.33 | 4,524,727 | -0.17(-0.81%) |
Sep 20, 2005 | 20.49 | 20.85 | 20.40 | 20.49 | 4,796,464 | -0.27(-1.29%) |
Sep 19, 2005 | 20.83 | 20.94 | 20.53 | 20.76 | 4,185,202 | -0.01(-0.07%) |
Sep 16, 2005 | 20.91 | 20.94 | 20.63 | 20.78 | 3,859,903 | -0.10(-0.46%) |
Sep 15, 2005 | 20.95 | 21.15 | 20.86 | 20.87 | 3,119,886 | -0.07(-0.33%) |
Sep 14, 2005 | 21.00 | 21.09 | 20.88 | 20.94 | 2,791,248 | -0.08(-0.36%) |
Sep 13, 2005 | 21.07 | 21.20 | 20.99 | 21.02 | 2,935,390 | -0.20(-0.94%) |
Sep 12, 2005 | 21.38 | 21.39 | 20.97 | 21.22 | 2,959,776 | -0.15(-0.71%) |
Sep 09, 2005 | 21.27 | 21.55 | 21.27 | 21.37 | 2,019,151 | +0.18(+0.85%) |
Sep 08, 2005 | 21.72 | 21.73 | 21.13 | 21.19 | 3,692,535 | -0.53(-2.44%) |
Sep 07, 2005 | 21.50 | 21.73 | 21.42 | 21.72 | 3,081,129 | +0.37(+1.71%) |
Sep 06, 2005 | 21.39 | 21.61 | 21.33 | 21.36 | 2,583,381 | +0.14(+0.65%) |
Sep 02, 2005 | 21.15 | 21.37 | 20.93 | 21.22 | 3,567,264 | +0.03(+0.13%) |
Sep 01, 2005 | 21.08 | 21.32 | 20.92 | 21.19 | 3,607,037 | +0.06(+0.26%) |
Aug 31, 2005 | 20.60 | 21.15 | 20.57 | 21.14 | 4,690,353 | +0.48(+2.34%) |
Aug 30, 2005 | 20.56 | 20.84 | 20.49 | 20.65 | 3,467,395 | +0.10(+0.47%) |
Aug 29, 2005 | 20.53 | 20.66 | 20.23 | 20.56 | 2,871,230 | +0.03(+0.17%) |
Aug 26, 2005 | 20.69 | 20.85 | 20.42 | 20.52 | 2,441,416 | -0.17(-0.83%) |
Aug 25, 2005 | 20.80 | 21.00 | 20.66 | 20.69 | 2,734,636 | -0.04(-0.20%) |
Aug 24, 2005 | 20.76 | 21.08 | 20.65 | 20.74 | 3,250,819 | -0.11(-0.53%) |
Aug 23, 2005 | 21.18 | 21.23 | 20.77 | 20.85 | 3,105,805 | -0.42(-1.98%) |
Aug 22, 2005 | 21.23 | 21.45 | 21.11 | 21.27 | 2,031,199 | +0.06(+0.26%) |
Aug 19, 2005 | 21.51 | 21.51 | 21.12 | 21.21 | 2,694,572 | -0.14(-0.68%) |
Aug 18, 2005 | 21.31 | 21.49 | 21.24 | 21.36 | 2,107,407 | +0.00(+0.00%) |
Aug 17, 2005 | 21.40 | 21.50 | 21.36 | 21.36 | 3,263,157 | -0.11(-0.51%) |
Aug 16, 2005 | 21.65 | 21.85 | 21.46 | 21.47 | 2,933,503 | -0.23(-1.08%) |
Aug 15, 2005 | 21.55 | 21.78 | 21.38 | 21.70 | 2,610,671 | +0.08(+0.35%) |
Aug 12, 2005 | 21.63 | 21.70 | 21.42 | 21.62 | 1,391,632 | -0.11(-0.51%) |
Aug 11, 2005 | 21.49 | 21.76 | 21.45 | 21.73 | 2,272,307 | +0.24(+1.12%) |
Aug 10, 2005 | 21.56 | 21.76 | 21.38 | 21.49 | 2,597,026 | -0.06(-0.26%) |
Aug 09, 2005 | 21.49 | 21.73 | 21.49 | 21.55 | 2,727,088 | +0.03(+0.16%) |
Aug 08, 2005 | 21.64 | 21.75 | 21.36 | 21.51 | 3,171,852 | -0.12(-0.54%) |
Aug 05, 2005 | 21.86 | 21.94 | 21.51 | 21.63 | 2,755,684 | -0.23(-1.04%) |
Aug 04, 2005 | 22.04 | 22.15 | 21.67 | 21.86 | 4,370,860 | -0.28(-1.28%) |
Aug 03, 2005 | 22.15 | 22.38 | 22.04 | 22.14 | 4,913,026 | +0.13(+0.59%) |
Aug 02, 2005 | 22.22 | 22.87 | 21.98 | 22.01 | 10,873,949 | -1.15(-4.97%) |
Aug 01, 2005 | 23.47 | 23.63 | 23.16 | 23.16 | 3,022,339 | -0.20(-0.86%) |
Jul 29, 2005 | 23.77 | 23.88 | 23.35 | 23.36 | 2,259,678 | -0.51(-2.14%) |
Jul 28, 2005 | 23.55 | 23.90 | 23.55 | 23.87 | 2,253,291 | +0.34(+1.46%) |
Jul 27, 2005 | 23.39 | 23.57 | 23.31 | 23.53 | 2,092,165 | +0.14(+0.62%) |
Jul 26, 2005 | 23.13 | 23.46 | 23.02 | 23.38 | 3,663,794 | +0.28(+1.19%) |
Jul 25, 2005 | 23.24 | 23.35 | 23.11 | 23.11 | 2,858,020 | -0.21(-0.89%) |
Jul 22, 2005 | 23.04 | 23.37 | 23.04 | 23.31 | 2,783,554 | +0.28(+1.23%) |
Jul 21, 2005 | 23.04 | 23.24 | 22.97 | 23.03 | 3,329,639 | -0.08(-0.33%) |
Jul 20, 2005 | 22.75 | 23.15 | 22.64 | 23.11 | 2,917,100 | +0.37(+1.61%) |
Jul 19, 2005 | 22.51 | 22.89 | 22.35 | 22.74 | 3,152,692 | +0.31(+1.38%) |
Jul 18, 2005 | 22.41 | 22.57 | 22.28 | 22.43 | 2,219,179 | +0.02(+0.09%) |
Jul 15, 2005 | 22.40 | 22.53 | 22.32 | 22.41 | 1,885,025 | +0.02(+0.09%) |
Jul 14, 2005 | 22.39 | 22.52 | 22.18 | 22.39 | 4,602,968 | +0.06(+0.25%) |
Jul 13, 2005 | 22.18 | 22.38 | 22.13 | 22.33 | 1,796,768 | +0.16(+0.71%) |
Jul 12, 2005 | 22.23 | 22.38 | 22.11 | 22.18 | 1,929,298 | +0.01(+0.06%) |
Jul 11, 2005 | 22.20 | 22.31 | 22.08 | 22.16 | 2,955,857 | +0.08(+0.37%) |
Jul 08, 2005 | 21.84 | 22.13 | 21.60 | 22.08 | 2,701,830 | +0.19(+0.85%) |
Jul 07, 2005 | 21.36 | 21.89 | 21.16 | 21.89 | 2,291,758 | +0.27(+1.24%) |
Jul 06, 2005 | 21.62 | 21.64 | 21.48 | 21.62 | 2,579,462 | -0.14(-0.63%) |
Jul 05, 2005 | 21.42 | 21.77 | 21.42 | 21.76 | 4,497,728 | +0.10(+0.48%) |