Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.86 | 24.95 | 24.72 | 24.91 | 2,105,241 | +0.20(+0.81%) |
Sep 29, 2005 | 24.54 | 24.73 | 24.49 | 24.71 | 2,185,111 | -0.02(-0.10%) |
Sep 28, 2005 | 24.57 | 24.77 | 24.54 | 24.74 | 1,396,083 | +0.05(+0.22%) |
Sep 27, 2005 | 24.78 | 24.80 | 24.58 | 24.68 | 1,488,510 | -0.20(-0.80%) |
Sep 26, 2005 | 24.78 | 24.94 | 24.74 | 24.88 | 2,692,535 | +0.27(+1.09%) |
Sep 23, 2005 | 24.61 | 24.68 | 24.51 | 24.61 | 2,150,117 | +0.44(+1.83%) |
Sep 22, 2005 | 24.13 | 24.25 | 24.04 | 24.17 | 1,204,436 | +0.05(+0.22%) |
Sep 21, 2005 | 24.25 | 24.27 | 24.07 | 24.12 | 1,380,027 | -0.09(-0.38%) |
Sep 20, 2005 | 24.35 | 24.41 | 24.17 | 24.21 | 1,783,907 | -0.08(-0.32%) |
Sep 19, 2005 | 24.34 | 24.38 | 24.25 | 24.29 | 2,016,313 | +0.17(+0.70%) |
Sep 16, 2005 | 24.17 | 24.17 | 23.97 | 24.12 | 1,942,618 | +0.01(+0.06%) |
Sep 15, 2005 | 24.17 | 24.17 | 24.04 | 24.10 | 1,253,016 | -0.18(-0.76%) |
Sep 14, 2005 | 24.44 | 24.46 | 24.19 | 24.29 | 1,964,644 | +0.20(+0.85%) |
Sep 13, 2005 | 24.28 | 24.28 | 24.06 | 24.09 | 1,926,356 | -0.32(-1.31%) |
Sep 12, 2005 | 24.28 | 24.55 | 24.25 | 24.41 | 1,813,344 | -0.15(-0.61%) |
Sep 09, 2005 | 24.49 | 24.63 | 24.48 | 24.56 | 4,271,003 | +0.23(+0.96%) |
Sep 08, 2005 | 24.53 | 24.58 | 24.23 | 24.32 | 2,624,398 | -0.20(-0.83%) |
Sep 07, 2005 | 24.46 | 24.60 | 24.41 | 24.53 | 2,535,882 | +0.14(+0.58%) |
Sep 06, 2005 | 24.39 | 24.57 | 24.34 | 24.39 | 1,991,405 | +0.29(+1.19%) |
Sep 02, 2005 | 24.03 | 24.19 | 24.01 | 24.10 | 1,174,999 | +0.08(+0.32%) |
Sep 01, 2005 | 24.02 | 24.07 | 23.78 | 24.02 | 1,666,160 | +0.35(+1.50%) |
Aug 31, 2005 | 23.29 | 23.68 | 23.27 | 23.67 | 1,736,973 | +0.33(+1.39%) |
Aug 30, 2005 | 23.23 | 23.36 | 23.20 | 23.34 | 1,992,434 | +0.21(+0.92%) |
Aug 29, 2005 | 22.83 | 23.16 | 22.83 | 23.13 | 898,952 | +0.08(+0.36%) |
Aug 26, 2005 | 23.17 | 23.19 | 23.01 | 23.05 | 1,157,501 | -0.18(-0.79%) |
Aug 25, 2005 | 23.25 | 23.34 | 23.15 | 23.23 | 1,302,832 | +0.25(+1.10%) |
Aug 24, 2005 | 23.14 | 23.17 | 22.93 | 22.98 | 1,428,813 | -0.14(-0.59%) |
Aug 23, 2005 | 23.26 | 23.29 | 23.11 | 23.11 | 3,107,119 | -0.35(-1.49%) |
Aug 22, 2005 | 23.49 | 23.53 | 23.34 | 23.46 | 1,756,117 | +0.04(+0.19%) |
Aug 19, 2005 | 23.41 | 23.59 | 23.41 | 23.42 | 2,016,725 | -0.04(-0.17%) |
Aug 18, 2005 | 23.50 | 23.56 | 23.43 | 23.46 | 2,451,071 | +0.18(+0.79%) |
Aug 17, 2005 | 23.41 | 23.46 | 23.25 | 23.27 | 2,031,958 | +0.07(+0.29%) |
Aug 16, 2005 | 23.32 | 23.34 | 23.21 | 23.21 | 1,597,612 | -0.03(-0.15%) |
Aug 15, 2005 | 23.21 | 23.35 | 23.16 | 23.24 | 3,364,845 | -0.02(-0.08%) |
Aug 12, 2005 | 23.16 | 23.34 | 23.15 | 23.26 | 3,902,940 | -0.01(-0.04%) |
Aug 11, 2005 | 23.15 | 23.37 | 23.14 | 23.27 | 955,973 | +0.13(+0.57%) |
Aug 10, 2005 | 23.16 | 23.30 | 23.13 | 23.14 | 2,687,800 | -0.04(-0.19%) |
Aug 09, 2005 | 23.12 | 23.22 | 23.09 | 23.18 | 2,128,090 | -0.11(-0.46%) |
Aug 08, 2005 | 23.34 | 23.39 | 23.25 | 23.29 | 1,372,204 | +0.15(+0.65%) |
Aug 05, 2005 | 23.25 | 23.28 | 23.07 | 23.14 | 1,168,000 | -0.15(-0.63%) |
Aug 04, 2005 | 23.36 | 23.38 | 23.22 | 23.28 | 2,009,932 | -0.03(-0.15%) |
Aug 03, 2005 | 23.18 | 23.34 | 23.18 | 23.32 | 2,660,628 | +0.07(+0.31%) |
Aug 02, 2005 | 23.13 | 23.28 | 23.12 | 23.24 | 2,472,274 | +0.16(+0.67%) |
Aug 01, 2005 | 23.04 | 23.19 | 23.03 | 23.09 | 3,560,610 | +0.04(+0.19%) |
Jul 29, 2005 | 23.19 | 23.29 | 23.00 | 23.05 | 1,834,752 | -0.10(-0.44%) |
Jul 28, 2005 | 22.88 | 23.21 | 22.76 | 23.15 | 4,647,299 | +0.35(+1.53%) |
Jul 27, 2005 | 22.73 | 22.81 | 22.59 | 22.80 | 2,378,406 | +0.22(+0.99%) |
Jul 26, 2005 | 22.59 | 22.61 | 22.44 | 22.57 | 2,937,498 | -0.17(-0.77%) |
Jul 25, 2005 | 22.68 | 22.81 | 22.61 | 22.75 | 2,422,664 | +0.16(+0.71%) |
Jul 22, 2005 | 22.54 | 22.62 | 22.49 | 22.59 | 2,739,675 | -0.24(-1.06%) |
Jul 21, 2005 | 22.73 | 22.92 | 22.59 | 22.83 | 2,254,483 | -0.02(-0.08%) |
Jul 20, 2005 | 22.75 | 22.90 | 22.57 | 22.85 | 3,213,544 | +0.02(+0.11%) |
Jul 19, 2005 | 22.83 | 22.92 | 22.72 | 22.83 | 4,374,546 | -0.32(-1.36%) |
Jul 18, 2005 | 23.10 | 23.24 | 23.06 | 23.14 | 1,895,684 | -0.17(-0.73%) |
Jul 15, 2005 | 23.20 | 23.43 | 23.15 | 23.31 | 1,685,304 | -0.25(-1.05%) |
Jul 14, 2005 | 23.61 | 23.65 | 23.37 | 23.56 | 2,549,468 | -0.05(-0.23%) |
Jul 13, 2005 | 23.43 | 23.70 | 23.40 | 23.61 | 1,509,095 | +0.20(+0.87%) |
Jul 12, 2005 | 23.54 | 23.60 | 23.41 | 23.41 | 2,882,535 | -0.09(-0.39%) |
Jul 11, 2005 | 23.33 | 23.58 | 23.33 | 23.50 | 979,234 | +0.07(+0.29%) |
Jul 08, 2005 | 23.17 | 23.53 | 23.15 | 23.43 | 1,860,484 | +0.01(+0.04%) |
Jul 07, 2005 | 22.84 | 23.43 | 22.84 | 23.42 | 1,897,537 | +0.09(+0.40%) |
Jul 06, 2005 | 23.41 | 23.51 | 23.30 | 23.33 | 1,070,632 | -0.01(-0.04%) |
Jul 05, 2005 | 23.19 | 23.35 | 23.09 | 23.34 | 1,628,489 | -0.09(-0.39%) |