Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.87 | 18.87 | 18.59 | 18.69 | 6,554,617 | -0.17(-0.88%) |
Sep 29, 2005 | 18.75 | 18.91 | 18.60 | 18.86 | 7,664,978 | +0.02(+0.11%) |
Sep 28, 2005 | 19.21 | 19.24 | 18.75 | 18.84 | 7,872,119 | -0.36(-1.87%) |
Sep 27, 2005 | 19.27 | 19.35 | 19.14 | 19.20 | 4,162,202 | -0.01(-0.07%) |
Sep 26, 2005 | 19.51 | 19.51 | 19.19 | 19.21 | 6,838,516 | -0.15(-0.79%) |
Sep 23, 2005 | 19.37 | 19.45 | 19.16 | 19.37 | 4,442,046 | +0.10(+0.52%) |
Sep 22, 2005 | 19.15 | 19.33 | 18.99 | 19.27 | 7,386,186 | +0.06(+0.31%) |
Sep 21, 2005 | 19.55 | 19.58 | 19.19 | 19.21 | 7,911,775 | -0.34(-1.74%) |
Sep 20, 2005 | 19.55 | 19.89 | 19.43 | 19.55 | 12,476,244 | -0.09(-0.47%) |
Sep 19, 2005 | 19.71 | 19.88 | 19.56 | 19.64 | 6,904,459 | -0.30(-1.50%) |
Sep 16, 2005 | 19.94 | 19.97 | 19.81 | 19.94 | 14,406,308 | +0.23(+1.15%) |
Sep 15, 2005 | 19.71 | 19.79 | 19.57 | 19.71 | 4,825,986 | -0.01(-0.07%) |
Sep 14, 2005 | 19.75 | 19.79 | 19.65 | 19.73 | 5,040,187 | -0.05(-0.24%) |
Sep 13, 2005 | 19.67 | 19.89 | 19.66 | 19.77 | 6,055,315 | -0.07(-0.37%) |
Sep 12, 2005 | 19.89 | 19.93 | 19.73 | 19.85 | 5,078,641 | -0.05(-0.23%) |
Sep 09, 2005 | 19.72 | 19.93 | 19.69 | 19.89 | 3,543,032 | +0.21(+1.08%) |
Sep 08, 2005 | 19.71 | 19.81 | 19.62 | 19.68 | 4,277,114 | -0.19(-0.97%) |
Sep 07, 2005 | 19.87 | 19.96 | 19.66 | 19.87 | 5,466,487 | -0.08(-0.40%) |
Sep 06, 2005 | 19.97 | 20.03 | 19.83 | 19.95 | 5,593,115 | +0.15(+0.74%) |
Sep 02, 2005 | 19.89 | 19.97 | 19.75 | 19.81 | 6,622,813 | -0.09(-0.44%) |
Sep 01, 2005 | 19.47 | 19.89 | 19.35 | 19.89 | 8,849,093 | +0.44(+2.26%) |
Aug 31, 2005 | 19.37 | 19.45 | 19.19 | 19.45 | 5,653,499 | +0.16(+0.83%) |
Aug 30, 2005 | 19.39 | 19.39 | 19.14 | 19.29 | 5,488,718 | -0.17(-0.86%) |
Aug 29, 2005 | 19.35 | 19.54 | 19.34 | 19.46 | 4,676,526 | +0.08(+0.41%) |
Aug 26, 2005 | 19.52 | 19.57 | 19.32 | 19.38 | 5,717,189 | -0.21(-1.09%) |
Aug 25, 2005 | 19.62 | 19.70 | 19.52 | 19.59 | 3,236,751 | +0.06(+0.31%) |
Aug 24, 2005 | 19.80 | 19.88 | 19.52 | 19.53 | 4,248,123 | -0.26(-1.31%) |
Aug 23, 2005 | 20.03 | 20.03 | 19.74 | 19.79 | 3,785,022 | -0.22(-1.10%) |
Aug 22, 2005 | 19.97 | 20.13 | 19.88 | 20.01 | 3,501,724 | +0.11(+0.54%) |
Aug 19, 2005 | 19.97 | 19.99 | 19.86 | 19.91 | 3,753,778 | +0.04(+0.20%) |
Aug 18, 2005 | 19.86 | 19.91 | 19.72 | 19.87 | 4,117,890 | +0.00(+0.00%) |
Aug 17, 2005 | 19.97 | 20.05 | 19.85 | 19.87 | 4,557,558 | -0.10(-0.50%) |
Aug 16, 2005 | 20.18 | 20.24 | 19.96 | 19.97 | 4,712,276 | -0.26(-1.28%) |
Aug 15, 2005 | 20.05 | 20.28 | 19.92 | 20.22 | 4,171,666 | +0.11(+0.53%) |
Aug 12, 2005 | 19.97 | 20.18 | 19.95 | 20.12 | 5,201,364 | +0.11(+0.57%) |
Aug 11, 2005 | 20.05 | 20.11 | 19.85 | 20.01 | 5,678,435 | -0.04(-0.20%) |
Aug 10, 2005 | 19.98 | 20.25 | 19.98 | 20.05 | 9,047,973 | +0.04(+0.20%) |
Aug 09, 2005 | 19.79 | 20.22 | 19.79 | 20.01 | 5,287,585 | +0.21(+1.08%) |
Aug 08, 2005 | 19.87 | 19.87 | 19.72 | 19.79 | 3,610,627 | +0.05(+0.27%) |
Aug 05, 2005 | 19.77 | 19.81 | 19.68 | 19.74 | 4,534,276 | -0.09(-0.44%) |
Aug 04, 2005 | 19.87 | 19.91 | 19.73 | 19.83 | 4,456,616 | -0.17(-0.87%) |
Aug 03, 2005 | 19.93 | 20.01 | 19.91 | 20.00 | 3,208,361 | +0.02(+0.10%) |
Aug 02, 2005 | 20.00 | 20.06 | 19.93 | 19.98 | 4,924,975 | +0.07(+0.37%) |
Aug 01, 2005 | 20.11 | 20.11 | 19.89 | 19.91 | 5,053,856 | -0.11(-0.53%) |
Jul 29, 2005 | 20.19 | 20.23 | 19.99 | 20.01 | 4,369,794 | -0.17(-0.86%) |
Jul 28, 2005 | 20.22 | 20.28 | 20.11 | 20.18 | 4,486,659 | +0.01(+0.07%) |
Jul 27, 2005 | 20.25 | 20.25 | 20.09 | 20.17 | 5,027,269 | -0.02(-0.10%) |
Jul 26, 2005 | 20.24 | 20.36 | 20.18 | 20.19 | 6,860,296 | -0.05(-0.26%) |
Jul 25, 2005 | 20.38 | 20.39 | 20.17 | 20.24 | 5,755,793 | -0.12(-0.59%) |
Jul 22, 2005 | 20.19 | 20.37 | 20.10 | 20.36 | 3,255,527 | +0.17(+0.86%) |
Jul 21, 2005 | 20.22 | 20.38 | 20.14 | 20.19 | 5,044,243 | -0.03(-0.16%) |
Jul 20, 2005 | 20.23 | 20.36 | 20.00 | 20.22 | 4,997,227 | +0.00(+0.00%) |
Jul 19, 2005 | 20.11 | 20.36 | 20.11 | 20.22 | 6,417,173 | +0.17(+0.83%) |
Jul 18, 2005 | 20.22 | 20.23 | 20.03 | 20.06 | 8,434,510 | -0.34(-1.66%) |
Jul 15, 2005 | 19.97 | 20.58 | 19.97 | 20.40 | 13,181,035 | +0.47(+2.37%) |
Jul 14, 2005 | 19.90 | 19.98 | 19.85 | 19.93 | 7,848,085 | +0.09(+0.44%) |
Jul 13, 2005 | 19.67 | 19.96 | 19.67 | 19.84 | 5,635,474 | +0.09(+0.47%) |
Jul 12, 2005 | 19.62 | 19.84 | 19.53 | 19.75 | 5,478,804 | +0.09(+0.47%) |
Jul 11, 2005 | 19.57 | 19.68 | 19.44 | 19.65 | 5,956,025 | +0.17(+0.85%) |
Jul 08, 2005 | 19.28 | 19.54 | 19.21 | 19.49 | 4,221,235 | +0.19(+1.00%) |
Jul 07, 2005 | 19.02 | 19.47 | 18.49 | 19.29 | 6,470,799 | +0.05(+0.28%) |
Jul 06, 2005 | 19.48 | 19.49 | 19.21 | 19.24 | 4,579,189 | -0.23(-1.16%) |
Jul 05, 2005 | 19.22 | 19.55 | 19.21 | 19.47 | 5,013,750 | +0.13(+0.65%) |