Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.74 | 24.32 | 23.60 | 24.32 | 3,355,782 | +0.82(+3.49%) |
Sep 29, 2005 | 23.38 | 23.50 | 23.01 | 23.50 | 1,916,717 | +0.10(+0.43%) |
Sep 28, 2005 | 23.30 | 23.58 | 23.14 | 23.40 | 1,069,560 | +0.21(+0.91%) |
Sep 27, 2005 | 23.70 | 23.70 | 22.95 | 23.19 | 2,094,376 | -0.46(-1.95%) |
Sep 26, 2005 | 23.16 | 23.72 | 23.06 | 23.65 | 1,405,660 | +0.46(+1.98%) |
Sep 23, 2005 | 23.19 | 23.21 | 22.83 | 23.19 | 943,476 | +0.06(+0.26%) |
Sep 22, 2005 | 23.13 | 23.52 | 22.83 | 23.13 | 1,687,738 | +0.07(+0.30%) |
Sep 21, 2005 | 23.32 | 23.40 | 22.89 | 23.06 | 1,831,404 | -0.42(-1.79%) |
Sep 20, 2005 | 23.35 | 23.71 | 23.22 | 23.48 | 2,074,964 | +0.09(+0.38%) |
Sep 19, 2005 | 23.50 | 23.52 | 23.22 | 23.39 | 1,544,101 | -0.04(-0.17%) |
Sep 16, 2005 | 23.15 | 23.43 | 22.93 | 23.43 | 1,893,434 | +0.18(+0.77%) |
Sep 15, 2005 | 23.54 | 23.58 | 23.24 | 23.25 | 1,606,995 | -0.27(-1.15%) |
Sep 14, 2005 | 23.87 | 24.04 | 23.43 | 23.52 | 1,411,800 | -0.46(-1.92%) |
Sep 13, 2005 | 23.50 | 24.07 | 23.33 | 23.98 | 1,579,577 | +0.40(+1.70%) |
Sep 12, 2005 | 23.41 | 24.01 | 23.28 | 23.58 | 2,574,722 | +0.15(+0.64%) |
Sep 09, 2005 | 23.10 | 23.49 | 22.85 | 23.43 | 1,377,049 | +0.28(+1.21%) |
Sep 08, 2005 | 23.15 | 23.35 | 22.93 | 23.15 | 1,274,776 | -0.12(-0.52%) |
Sep 07, 2005 | 23.00 | 23.30 | 22.84 | 23.27 | 1,430,719 | +0.38(+1.66%) |
Sep 06, 2005 | 22.30 | 22.96 | 22.12 | 22.89 | 2,003,530 | +0.55(+2.46%) |
Sep 02, 2005 | 22.42 | 22.69 | 22.20 | 22.34 | 965,202 | -0.12(-0.53%) |
Sep 01, 2005 | 22.45 | 22.51 | 22.10 | 22.46 | 1,091,354 | -0.10(-0.44%) |
Aug 31, 2005 | 22.61 | 22.77 | 22.34 | 22.56 | 1,482,664 | -0.09(-0.40%) |
Aug 30, 2005 | 22.32 | 22.72 | 22.25 | 22.65 | 1,807,997 | +0.29(+1.30%) |
Aug 29, 2005 | 21.93 | 22.49 | 21.90 | 22.36 | 1,246,909 | +0.39(+1.78%) |
Aug 26, 2005 | 22.16 | 22.19 | 21.85 | 21.97 | 732,010 | -0.13(-0.59%) |
Aug 25, 2005 | 22.04 | 22.16 | 21.80 | 22.10 | 1,148,424 | +0.11(+0.50%) |
Aug 24, 2005 | 22.24 | 22.37 | 21.91 | 21.99 | 967,927 | -0.25(-1.12%) |
Aug 23, 2005 | 22.51 | 22.60 | 22.20 | 22.24 | 978,841 | -0.32(-1.42%) |
Aug 22, 2005 | 22.56 | 22.68 | 22.44 | 22.56 | 1,246,207 | +0.01(+0.04%) |
Aug 19, 2005 | 22.73 | 22.87 | 22.47 | 22.55 | 1,696,881 | -0.20(-0.88%) |
Aug 18, 2005 | 22.24 | 22.82 | 22.24 | 22.75 | 2,126,953 | +0.38(+1.70%) |
Aug 17, 2005 | 22.17 | 22.50 | 22.01 | 22.37 | 1,276,809 | +0.07(+0.31%) |
Aug 16, 2005 | 22.41 | 22.59 | 22.20 | 22.30 | 2,455,523 | -0.15(-0.67%) |
Aug 15, 2005 | 22.21 | 22.59 | 22.15 | 22.45 | 1,770,960 | +0.21(+0.94%) |
Aug 12, 2005 | 21.86 | 22.31 | 21.77 | 22.24 | 1,919,654 | +0.30(+1.37%) |
Aug 11, 2005 | 21.77 | 22.02 | 21.77 | 21.94 | 1,827,558 | +0.12(+0.55%) |
Aug 10, 2005 | 21.90 | 22.08 | 21.75 | 21.82 | 1,552,224 | -0.15(-0.68%) |
Aug 09, 2005 | 22.04 | 22.25 | 21.81 | 21.97 | 1,207,680 | -0.01(-0.05%) |
Aug 08, 2005 | 22.01 | 22.13 | 21.85 | 21.98 | 1,367,069 | +0.00(+0.00%) |
Aug 05, 2005 | 22.02 | 22.34 | 21.95 | 21.98 | 1,465,421 | -0.02(-0.09%) |
Aug 04, 2005 | 22.14 | 22.24 | 21.91 | 22.00 | 2,445,676 | -0.09(-0.41%) |
Aug 03, 2005 | 22.32 | 22.46 | 22.01 | 22.09 | 2,177,545 | -0.41(-1.82%) |
Aug 02, 2005 | 22.37 | 22.65 | 22.33 | 22.50 | 1,276,860 | +0.04(+0.18%) |
Aug 01, 2005 | 22.53 | 22.57 | 22.25 | 22.46 | 2,033,192 | -0.07(-0.31%) |
Jul 29, 2005 | 22.91 | 23.00 | 22.50 | 22.53 | 1,701,455 | -0.24(-1.05%) |
Jul 28, 2005 | 22.70 | 22.85 | 22.24 | 22.77 | 2,393,603 | +0.07(+0.31%) |
Jul 27, 2005 | 22.77 | 22.91 | 22.51 | 22.70 | 1,899,649 | -0.06(-0.26%) |
Jul 26, 2005 | 23.03 | 23.19 | 22.76 | 22.76 | 1,634,099 | -0.19(-0.83%) |
Jul 25, 2005 | 22.93 | 23.25 | 22.69 | 22.95 | 1,482,874 | -0.07(-0.30%) |
Jul 22, 2005 | 23.34 | 23.46 | 22.83 | 23.02 | 1,354,592 | -0.21(-0.90%) |
Jul 21, 2005 | 23.47 | 23.54 | 23.05 | 23.23 | 2,060,534 | -0.16(-0.68%) |
Jul 20, 2005 | 22.80 | 23.54 | 22.75 | 23.39 | 3,556,488 | +0.35(+1.52%) |
Jul 19, 2005 | 22.78 | 23.95 | 22.76 | 23.04 | 12,807,960 | +1.42(+6.57%) |
Jul 18, 2005 | 21.38 | 21.63 | 21.26 | 21.62 | 2,361,031 | +0.22(+1.03%) |
Jul 15, 2005 | 21.67 | 21.67 | 21.16 | 21.40 | 1,566,540 | +0.07(+0.33%) |
Jul 14, 2005 | 21.50 | 21.59 | 21.19 | 21.33 | 1,123,922 | -0.06(-0.28%) |
Jul 13, 2005 | 21.45 | 21.45 | 20.85 | 21.39 | 2,007,291 | +0.04(+0.19%) |
Jul 12, 2005 | 21.50 | 21.60 | 21.03 | 21.35 | 1,936,338 | -0.29(-1.34%) |
Jul 11, 2005 | 21.00 | 21.68 | 20.96 | 21.64 | 2,168,510 | +0.76(+3.64%) |
Jul 08, 2005 | 20.68 | 21.22 | 20.57 | 20.88 | 4,000,220 | -0.12(-0.57%) |
Jul 07, 2005 | 20.84 | 21.10 | 20.75 | 21.00 | 1,811,785 | -0.02(-0.10%) |
Jul 06, 2005 | 20.58 | 21.24 | 20.55 | 21.02 | 4,018,265 | +0.71(+3.50%) |
Jul 05, 2005 | 20.24 | 20.65 | 20.00 | 20.31 | 2,420,800 | +0.06(+0.30%) |