Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.17 | 19.36 | 18.95 | 19.03 | 1,670,244 | -0.21(-1.09%) |
Sep 29, 2005 | 19.08 | 19.28 | 18.72 | 19.24 | 2,630,624 | +0.15(+0.81%) |
Sep 28, 2005 | 19.12 | 19.24 | 18.92 | 19.08 | 1,741,099 | -0.04(-0.21%) |
Sep 27, 2005 | 18.99 | 19.22 | 18.95 | 19.12 | 1,423,459 | +0.17(+0.91%) |
Sep 26, 2005 | 19.12 | 19.20 | 18.83 | 18.95 | 1,189,835 | -0.05(-0.26%) |
Sep 23, 2005 | 19.00 | 19.08 | 18.83 | 19.00 | 832,490 | +0.09(+0.46%) |
Sep 22, 2005 | 19.03 | 19.09 | 18.84 | 18.91 | 1,756,235 | -0.10(-0.55%) |
Sep 21, 2005 | 19.33 | 19.40 | 19.01 | 19.02 | 1,444,298 | -0.45(-2.30%) |
Sep 20, 2005 | 19.54 | 19.68 | 19.37 | 19.47 | 1,162,634 | -0.12(-0.63%) |
Sep 19, 2005 | 19.76 | 19.78 | 19.43 | 19.59 | 1,153,201 | -0.27(-1.38%) |
Sep 16, 2005 | 19.74 | 19.91 | 19.64 | 19.86 | 1,685,161 | +0.20(+1.00%) |
Sep 15, 2005 | 19.73 | 19.80 | 19.59 | 19.67 | 826,567 | -0.04(-0.18%) |
Sep 14, 2005 | 20.04 | 20.04 | 19.67 | 19.70 | 1,160,660 | -0.36(-1.82%) |
Sep 13, 2005 | 20.15 | 20.22 | 19.98 | 20.07 | 1,195,539 | -0.05(-0.23%) |
Sep 12, 2005 | 20.11 | 20.13 | 19.96 | 20.11 | 1,193,345 | +0.02(+0.09%) |
Sep 09, 2005 | 19.94 | 20.13 | 19.93 | 20.09 | 959,282 | +0.15(+0.75%) |
Sep 08, 2005 | 19.99 | 20.08 | 19.86 | 19.94 | 1,137,846 | -0.09(-0.43%) |
Sep 07, 2005 | 20.02 | 20.12 | 19.90 | 20.03 | 1,441,447 | -0.04(-0.18%) |
Sep 06, 2005 | 19.77 | 20.10 | 19.74 | 20.07 | 1,509,450 | +0.41(+2.11%) |
Sep 02, 2005 | 19.65 | 19.72 | 19.62 | 19.65 | 1,156,053 | -0.06(-0.32%) |
Sep 01, 2005 | 19.70 | 19.88 | 19.60 | 19.72 | 1,541,696 | +0.00(+0.00%) |
Aug 31, 2005 | 19.72 | 19.73 | 19.40 | 19.72 | 2,274,595 | +0.26(+1.31%) |
Aug 30, 2005 | 19.48 | 19.53 | 19.22 | 19.46 | 1,775,101 | -0.02(-0.12%) |
Aug 29, 2005 | 19.25 | 19.53 | 19.19 | 19.48 | 1,132,800 | +0.12(+0.64%) |
Aug 26, 2005 | 19.54 | 19.57 | 19.19 | 19.36 | 1,702,052 | -0.12(-0.61%) |
Aug 25, 2005 | 19.47 | 19.58 | 19.40 | 19.48 | 1,293,375 | +0.01(+0.05%) |
Aug 24, 2005 | 19.65 | 19.82 | 19.46 | 19.47 | 1,332,422 | -0.26(-1.32%) |
Aug 23, 2005 | 19.84 | 19.86 | 19.72 | 19.73 | 900,712 | -0.09(-0.46%) |
Aug 22, 2005 | 20.00 | 20.12 | 19.67 | 19.82 | 1,224,275 | -0.18(-0.89%) |
Aug 19, 2005 | 19.93 | 20.05 | 19.80 | 20.00 | 1,166,802 | +0.12(+0.60%) |
Aug 18, 2005 | 20.05 | 20.06 | 19.78 | 19.88 | 972,006 | -0.18(-0.91%) |
Aug 17, 2005 | 19.95 | 20.14 | 19.88 | 20.06 | 1,133,020 | -0.01(-0.05%) |
Aug 16, 2005 | 20.29 | 20.34 | 20.00 | 20.07 | 1,522,173 | -0.22(-1.10%) |
Aug 15, 2005 | 20.17 | 20.40 | 20.09 | 20.29 | 1,740,222 | +0.11(+0.54%) |
Aug 12, 2005 | 20.26 | 20.36 | 20.02 | 20.19 | 1,288,769 | -0.18(-0.87%) |
Aug 11, 2005 | 20.20 | 20.44 | 20.13 | 20.36 | 1,362,914 | +0.22(+1.11%) |
Aug 10, 2005 | 20.32 | 20.40 | 20.09 | 20.14 | 1,435,085 | -0.09(-0.45%) |
Aug 09, 2005 | 20.27 | 20.29 | 20.16 | 20.23 | 1,260,909 | -0.02(-0.09%) |
Aug 08, 2005 | 20.33 | 20.38 | 20.16 | 20.25 | 1,312,241 | -0.06(-0.31%) |
Aug 05, 2005 | 20.29 | 20.41 | 20.19 | 20.31 | 1,106,476 | -0.04(-0.20%) |
Aug 04, 2005 | 20.47 | 20.51 | 20.33 | 20.35 | 998,988 | -0.15(-0.71%) |
Aug 03, 2005 | 20.33 | 20.56 | 20.30 | 20.50 | 1,218,572 | +0.08(+0.40%) |
Aug 02, 2005 | 20.42 | 20.54 | 20.32 | 20.42 | 1,225,372 | +0.09(+0.45%) |
Aug 01, 2005 | 20.43 | 20.57 | 20.28 | 20.33 | 1,423,459 | +0.00(+0.02%) |
Jul 29, 2005 | 20.40 | 20.51 | 20.29 | 20.32 | 1,457,899 | -0.12(-0.58%) |
Jul 28, 2005 | 20.46 | 20.50 | 20.34 | 20.44 | 1,702,491 | +0.06(+0.31%) |
Jul 27, 2005 | 20.26 | 20.43 | 20.17 | 20.38 | 2,038,119 | +0.23(+1.15%) |
Jul 26, 2005 | 20.42 | 20.49 | 20.13 | 20.14 | 3,781,413 | +0.08(+0.41%) |
Jul 25, 2005 | 19.85 | 20.09 | 19.79 | 20.06 | 1,591,492 | +0.26(+1.34%) |
Jul 22, 2005 | 19.68 | 19.88 | 19.64 | 19.80 | 1,408,981 | +0.05(+0.28%) |
Jul 21, 2005 | 19.77 | 19.86 | 19.50 | 19.74 | 1,472,158 | -0.14(-0.69%) |
Jul 20, 2005 | 19.83 | 19.92 | 19.55 | 19.88 | 951,385 | +0.04(+0.21%) |
Jul 19, 2005 | 19.83 | 19.97 | 19.73 | 19.84 | 997,233 | +0.03(+0.16%) |
Jul 18, 2005 | 19.85 | 19.98 | 19.76 | 19.81 | 866,491 | -0.14(-0.69%) |
Jul 15, 2005 | 19.74 | 20.00 | 19.64 | 19.94 | 2,608,688 | +0.22(+1.13%) |
Jul 14, 2005 | 19.76 | 19.78 | 19.61 | 19.72 | 1,220,327 | +0.07(+0.37%) |
Jul 13, 2005 | 19.59 | 19.77 | 19.53 | 19.65 | 1,091,121 | -0.06(-0.30%) |
Jul 12, 2005 | 19.75 | 19.80 | 19.64 | 19.71 | 794,320 | -0.03(-0.16%) |
Jul 11, 2005 | 19.80 | 19.80 | 19.56 | 19.74 | 1,299,079 | +0.08(+0.42%) |
Jul 08, 2005 | 19.50 | 19.76 | 19.42 | 19.66 | 1,586,447 | +0.17(+0.87%) |
Jul 07, 2005 | 19.42 | 19.66 | 19.33 | 19.49 | 2,263,407 | -0.19(-0.95%) |
Jul 06, 2005 | 19.82 | 19.89 | 19.63 | 19.67 | 1,445,615 | -0.12(-0.60%) |
Jul 05, 2005 | 19.70 | 19.93 | 19.66 | 19.79 | 1,834,329 | -0.06(-0.30%) |