Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.25 | 24.41 | 24.25 | 24.41 | 25,353 | +0.11(+0.47%) |
Sep 29, 2005 | 24.10 | 24.32 | 23.96 | 24.29 | 61,214 | +0.13(+0.54%) |
Sep 28, 2005 | 24.14 | 24.26 | 24.01 | 24.16 | 25,353 | +0.02(+0.07%) |
Sep 27, 2005 | 24.04 | 24.21 | 23.97 | 24.14 | 126,312 | +0.11(+0.46%) |
Sep 26, 2005 | 24.23 | 24.23 | 23.95 | 24.04 | 57,103 | -0.01(-0.05%) |
Sep 23, 2005 | 24.05 | 24.11 | 23.86 | 24.05 | 70,122 | +0.06(+0.24%) |
Sep 22, 2005 | 23.85 | 23.99 | 23.79 | 23.99 | 109,638 | +0.09(+0.37%) |
Sep 21, 2005 | 24.04 | 24.04 | 23.83 | 23.90 | 136,362 | -0.15(-0.62%) |
Sep 20, 2005 | 24.20 | 24.34 | 24.02 | 24.05 | 35,632 | -0.14(-0.60%) |
Sep 19, 2005 | 24.36 | 24.37 | 24.11 | 24.20 | 57,788 | -0.28(-1.14%) |
Sep 16, 2005 | 24.45 | 24.48 | 24.34 | 24.48 | 14,161 | +0.14(+0.58%) |
Sep 15, 2005 | 24.44 | 24.46 | 24.32 | 24.34 | 62,128 | +0.01(+0.04%) |
Sep 14, 2005 | 24.57 | 24.57 | 24.33 | 24.33 | 19,643 | -0.22(-0.89%) |
Sep 13, 2005 | 24.58 | 24.60 | 24.46 | 24.55 | 57,331 | -0.11(-0.44%) |
Sep 12, 2005 | 24.56 | 24.68 | 24.50 | 24.66 | 52,763 | +0.13(+0.54%) |
Sep 09, 2005 | 24.41 | 24.55 | 24.37 | 24.53 | 29,465 | +0.14(+0.56%) |
Sep 08, 2005 | 24.40 | 24.45 | 24.31 | 24.39 | 20,100 | -0.11(-0.43%) |
Sep 07, 2005 | 24.48 | 24.53 | 24.35 | 24.50 | 72,635 | +0.05(+0.22%) |
Sep 06, 2005 | 24.18 | 24.45 | 24.18 | 24.44 | 35,404 | +0.31(+1.29%) |
Sep 02, 2005 | 24.18 | 24.25 | 24.13 | 24.13 | 23,983 | +0.01(+0.05%) |
Sep 01, 2005 | 24.13 | 24.25 | 24.06 | 24.12 | 35,404 | -0.08(-0.34%) |
Aug 31, 2005 | 23.94 | 24.20 | 23.80 | 24.20 | 113,064 | +0.32(+1.34%) |
Aug 30, 2005 | 23.95 | 23.96 | 23.75 | 23.88 | 29,693 | -0.16(-0.67%) |
Aug 29, 2005 | 23.86 | 24.08 | 23.78 | 24.04 | 41,114 | +0.11(+0.44%) |
Aug 26, 2005 | 23.94 | 23.99 | 23.87 | 23.94 | 55,276 | -0.08(-0.35%) |
Aug 25, 2005 | 24.05 | 24.09 | 23.99 | 24.02 | 34,490 | +0.05(+0.20%) |
Aug 24, 2005 | 24.11 | 24.27 | 23.96 | 23.97 | 63,498 | -0.18(-0.74%) |
Aug 23, 2005 | 24.27 | 24.27 | 24.10 | 24.15 | 22,612 | -0.11(-0.47%) |
Aug 22, 2005 | 24.28 | 24.41 | 24.18 | 24.27 | 99,359 | -0.01(-0.04%) |
Aug 19, 2005 | 24.21 | 24.32 | 24.20 | 24.28 | 20,557 | +0.13(+0.54%) |
Aug 18, 2005 | 24.21 | 24.24 | 24.14 | 24.14 | 50,022 | -0.17(-0.68%) |
Aug 17, 2005 | 24.10 | 24.36 | 24.10 | 24.31 | 37,916 | +0.10(+0.42%) |
Aug 16, 2005 | 24.34 | 24.39 | 24.18 | 24.21 | 17,587 | -0.24(-0.98%) |
Aug 15, 2005 | 24.40 | 24.51 | 24.24 | 24.45 | 14,846 | +0.07(+0.27%) |
Aug 12, 2005 | 24.44 | 24.46 | 24.30 | 24.39 | 23,298 | -0.13(-0.52%) |
Aug 11, 2005 | 24.25 | 24.51 | 24.25 | 24.51 | 37,688 | +0.25(+1.05%) |
Aug 10, 2005 | 24.48 | 24.53 | 24.18 | 24.26 | 35,860 | -0.02(-0.07%) |
Aug 09, 2005 | 24.30 | 24.33 | 24.27 | 24.28 | 12,562 | +0.16(+0.67%) |
Aug 08, 2005 | 24.26 | 24.30 | 24.11 | 24.11 | 23,754 | -0.08(-0.33%) |
Aug 05, 2005 | 24.32 | 24.32 | 24.16 | 24.19 | 39,972 | -0.16(-0.65%) |
Aug 04, 2005 | 24.39 | 24.44 | 24.32 | 24.35 | 73,092 | -0.12(-0.48%) |
Aug 03, 2005 | 24.48 | 24.53 | 24.39 | 24.47 | 120,830 | -0.02(-0.07%) |
Aug 02, 2005 | 24.48 | 24.59 | 24.43 | 24.49 | 43,170 | -0.05(-0.21%) |
Aug 01, 2005 | 24.54 | 24.61 | 24.51 | 24.54 | 55,732 | -0.03(-0.12%) |
Jul 29, 2005 | 24.71 | 24.75 | 24.53 | 24.57 | 55,961 | -0.16(-0.64%) |
Jul 28, 2005 | 24.61 | 24.73 | 24.55 | 24.73 | 32,206 | +0.20(+0.82%) |
Jul 27, 2005 | 24.44 | 24.55 | 24.43 | 24.53 | 71,950 | +0.08(+0.32%) |
Jul 26, 2005 | 24.38 | 24.50 | 24.38 | 24.45 | 38,145 | +0.10(+0.41%) |
Jul 25, 2005 | 24.57 | 24.60 | 24.32 | 24.35 | 17,587 | -0.20(-0.80%) |
Jul 22, 2005 | 24.54 | 24.57 | 24.39 | 24.54 | 78,802 | +0.08(+0.32%) |
Jul 21, 2005 | 24.55 | 24.67 | 24.45 | 24.46 | 43,398 | -0.11(-0.46%) |
Jul 20, 2005 | 24.21 | 24.58 | 24.21 | 24.58 | 22,156 | +0.26(+1.08%) |
Jul 19, 2005 | 24.28 | 24.32 | 24.11 | 24.32 | 201,460 | +0.24(+0.98%) |
Jul 18, 2005 | 24.18 | 24.19 | 24.07 | 24.08 | 55,047 | -0.07(-0.27%) |
Jul 15, 2005 | 24.03 | 24.22 | 24.03 | 24.14 | 129,281 | -0.05(-0.22%) |
Jul 14, 2005 | 24.21 | 24.25 | 24.14 | 24.20 | 60,986 | +0.20(+0.82%) |
Jul 13, 2005 | 23.97 | 24.05 | 23.97 | 24.00 | 54,362 | -0.00(-0.02%) |
Jul 12, 2005 | 24.12 | 24.12 | 23.93 | 24.00 | 48,195 | -0.07(-0.31%) |
Jul 11, 2005 | 23.99 | 24.17 | 23.99 | 24.08 | 192,780 | +0.14(+0.59%) |
Jul 08, 2005 | 23.53 | 24.00 | 23.53 | 23.94 | 31,521 | +0.39(+1.67%) |
Jul 07, 2005 | 23.36 | 23.55 | 23.24 | 23.55 | 64,869 | +0.02(+0.07%) |
Jul 06, 2005 | 23.65 | 23.70 | 23.48 | 23.53 | 39,058 | -0.23(-0.96%) |
Jul 05, 2005 | 23.49 | 23.76 | 23.49 | 23.76 | 37,002 | +0.18(+0.74%) |