Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.75 | 22.84 | 22.58 | 22.84 | 4,745,544 | +0.09(+0.38%) |
Sep 29, 2005 | 22.98 | 23.01 | 22.39 | 22.75 | 7,763,121 | -0.18(-0.81%) |
Sep 28, 2005 | 22.61 | 23.36 | 22.61 | 22.94 | 16,374,708 | +1.95(+9.27%) |
Sep 27, 2005 | 21.12 | 21.32 | 20.94 | 20.99 | 5,685,578 | +0.00(+0.00%) |
Sep 26, 2005 | 20.91 | 21.45 | 20.80 | 20.99 | 6,148,347 | +0.68(+3.37%) |
Sep 23, 2005 | 20.31 | 20.41 | 20.03 | 20.31 | 2,286,242 | +0.11(+0.55%) |
Sep 22, 2005 | 20.20 | 20.32 | 19.98 | 20.20 | 1,896,613 | -0.02(-0.12%) |
Sep 21, 2005 | 20.27 | 20.38 | 19.93 | 20.22 | 4,170,696 | -0.13(-0.64%) |
Sep 20, 2005 | 20.49 | 20.74 | 20.27 | 20.35 | 3,028,227 | -0.14(-0.66%) |
Sep 19, 2005 | 20.59 | 20.80 | 20.20 | 20.49 | 2,809,487 | -0.20(-0.98%) |
Sep 16, 2005 | 20.61 | 20.81 | 20.48 | 20.69 | 5,964,757 | -0.01(-0.06%) |
Sep 15, 2005 | 20.75 | 20.80 | 20.55 | 20.70 | 1,828,418 | -0.01(-0.06%) |
Sep 14, 2005 | 20.85 | 20.93 | 20.61 | 20.72 | 2,188,306 | -0.20(-0.94%) |
Sep 13, 2005 | 20.98 | 21.04 | 20.80 | 20.91 | 2,127,045 | -0.17(-0.79%) |
Sep 12, 2005 | 21.04 | 21.19 | 20.94 | 21.08 | 1,292,710 | +0.01(+0.06%) |
Sep 09, 2005 | 20.98 | 21.12 | 20.80 | 21.07 | 2,216,982 | +0.20(+0.94%) |
Sep 08, 2005 | 20.72 | 20.94 | 20.69 | 20.87 | 2,027,829 | +0.03(+0.15%) |
Sep 07, 2005 | 20.97 | 21.00 | 20.74 | 20.84 | 1,831,500 | -0.17(-0.79%) |
Sep 06, 2005 | 20.64 | 21.07 | 20.64 | 21.01 | 2,489,606 | +0.36(+1.73%) |
Sep 02, 2005 | 20.85 | 20.88 | 20.62 | 20.65 | 2,481,003 | -0.11(-0.53%) |
Sep 01, 2005 | 20.93 | 21.07 | 20.72 | 20.76 | 3,349,866 | -0.26(-1.23%) |
Aug 31, 2005 | 20.99 | 21.05 | 20.72 | 21.02 | 2,685,690 | +0.02(+0.09%) |
Aug 30, 2005 | 20.86 | 21.00 | 20.62 | 21.00 | 3,091,911 | +0.07(+0.35%) |
Aug 29, 2005 | 20.65 | 21.01 | 20.60 | 20.93 | 2,796,609 | +0.27(+1.31%) |
Aug 26, 2005 | 20.93 | 20.94 | 20.62 | 20.65 | 2,895,225 | -0.31(-1.50%) |
Aug 25, 2005 | 20.98 | 21.05 | 20.76 | 20.97 | 2,813,063 | -0.01(-0.03%) |
Aug 24, 2005 | 21.03 | 21.37 | 20.93 | 20.97 | 2,739,267 | -0.03(-0.15%) |
Aug 23, 2005 | 21.02 | 21.15 | 20.93 | 21.01 | 1,981,024 | -0.06(-0.26%) |
Aug 22, 2005 | 21.19 | 21.33 | 20.93 | 21.06 | 2,326,421 | -0.13(-0.61%) |
Aug 19, 2005 | 21.05 | 21.27 | 20.96 | 21.19 | 2,342,041 | +0.01(+0.03%) |
Aug 18, 2005 | 21.18 | 21.32 | 21.02 | 21.18 | 1,448,012 | -0.11(-0.52%) |
Aug 17, 2005 | 21.30 | 21.44 | 21.11 | 21.30 | 1,822,588 | -0.03(-0.14%) |
Aug 16, 2005 | 21.45 | 21.50 | 21.29 | 21.33 | 2,235,011 | -0.14(-0.66%) |
Aug 15, 2005 | 21.31 | 21.52 | 21.25 | 21.47 | 1,468,744 | +0.06(+0.26%) |
Aug 12, 2005 | 21.28 | 21.46 | 21.26 | 21.41 | 2,399,870 | +0.11(+0.52%) |
Aug 11, 2005 | 21.20 | 21.37 | 21.15 | 21.30 | 2,271,875 | +0.17(+0.82%) |
Aug 10, 2005 | 21.38 | 21.63 | 21.02 | 21.13 | 3,509,387 | -0.18(-0.84%) |
Aug 09, 2005 | 21.43 | 21.45 | 21.20 | 21.31 | 1,780,277 | -0.02(-0.12%) |
Aug 08, 2005 | 21.38 | 21.47 | 21.23 | 21.33 | 2,083,015 | -0.01(-0.03%) |
Aug 05, 2005 | 21.42 | 21.51 | 21.26 | 21.34 | 1,729,043 | -0.10(-0.46%) |
Aug 04, 2005 | 21.57 | 21.70 | 21.34 | 21.44 | 2,721,976 | -0.27(-1.25%) |
Aug 03, 2005 | 21.44 | 21.72 | 21.19 | 21.71 | 5,243,645 | +0.13(+0.60%) |
Aug 02, 2005 | 21.42 | 21.63 | 21.33 | 21.58 | 2,092,458 | +0.11(+0.52%) |
Aug 01, 2005 | 21.42 | 21.61 | 21.39 | 21.47 | 2,525,508 | -0.03(-0.14%) |
Jul 29, 2005 | 21.66 | 21.78 | 21.45 | 21.50 | 3,313,949 | -0.10(-0.48%) |
Jul 28, 2005 | 21.50 | 21.68 | 21.31 | 21.60 | 2,574,384 | +0.14(+0.66%) |
Jul 27, 2005 | 21.42 | 21.49 | 21.26 | 21.46 | 2,271,449 | +0.01(+0.03%) |
Jul 26, 2005 | 21.31 | 21.50 | 21.15 | 21.46 | 2,614,477 | +0.11(+0.52%) |
Jul 25, 2005 | 21.46 | 21.56 | 21.15 | 21.34 | 3,008,062 | -0.14(-0.66%) |
Jul 22, 2005 | 21.55 | 21.62 | 21.29 | 21.49 | 3,336,386 | -0.07(-0.31%) |
Jul 21, 2005 | 21.66 | 21.69 | 21.46 | 21.55 | 3,034,500 | -0.07(-0.34%) |
Jul 20, 2005 | 21.41 | 21.70 | 21.41 | 21.63 | 2,925,116 | +0.15(+0.72%) |
Jul 19, 2005 | 21.31 | 21.52 | 21.28 | 21.47 | 2,011,168 | +0.13(+0.61%) |
Jul 18, 2005 | 21.41 | 21.49 | 21.28 | 21.34 | 2,813,537 | -0.06(-0.29%) |
Jul 15, 2005 | 21.46 | 21.57 | 21.38 | 21.41 | 3,212,085 | +0.01(+0.03%) |
Jul 14, 2005 | 21.07 | 21.55 | 21.05 | 21.40 | 4,912,616 | +0.07(+0.35%) |
Jul 13, 2005 | 21.30 | 21.37 | 21.21 | 21.33 | 2,514,938 | +0.02(+0.09%) |
Jul 12, 2005 | 21.19 | 21.41 | 21.17 | 21.31 | 4,180,927 | +0.09(+0.41%) |
Jul 11, 2005 | 21.12 | 21.25 | 20.82 | 21.22 | 4,994,587 | +0.23(+1.09%) |
Jul 08, 2005 | 20.63 | 21.09 | 20.56 | 20.99 | 5,941,128 | +0.25(+1.22%) |
Jul 07, 2005 | 20.32 | 20.83 | 20.26 | 20.74 | 4,600,732 | +0.26(+1.26%) |
Jul 06, 2005 | 20.29 | 20.69 | 20.26 | 20.48 | 5,457,298 | +0.14(+0.70%) |
Jul 05, 2005 | 20.51 | 20.51 | 20.07 | 20.34 | 3,240,564 | +0.18(+0.92%) |