Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.85 | 20.17 | 19.73 | 19.97 | 1,266,700 | +0.17(+0.86%) |
Sep 29, 2005 | 19.78 | 19.81 | 19.57 | 19.80 | 1,065,400 | +0.05(+0.25%) |
Sep 28, 2005 | 20.04 | 20.09 | 19.67 | 19.75 | 662,500 | -0.21(-1.05%) |
Sep 27, 2005 | 20.12 | 20.18 | 19.90 | 19.96 | 970,500 | -0.10(-0.50%) |
Sep 26, 2005 | 20.15 | 20.25 | 20.00 | 20.06 | 1,102,900 | +0.01(+0.05%) |
Sep 23, 2005 | 20.04 | 20.32 | 19.81 | 20.05 | 1,058,500 | +0.16(+0.80%) |
Sep 22, 2005 | 19.87 | 20.01 | 19.61 | 19.89 | 1,393,800 | +0.05(+0.25%) |
Sep 21, 2005 | 20.10 | 20.11 | 19.72 | 19.84 | 1,329,200 | -0.32(-1.59%) |
Sep 20, 2005 | 20.41 | 20.57 | 20.01 | 20.16 | 1,270,700 | -0.20(-0.98%) |
Sep 19, 2005 | 20.52 | 20.52 | 20.26 | 20.36 | 1,078,900 | -0.11(-0.54%) |
Sep 16, 2005 | 20.47 | 20.64 | 20.31 | 20.47 | 3,991,600 | +0.01(+0.05%) |
Sep 15, 2005 | 20.75 | 20.77 | 20.39 | 20.46 | 940,100 | -0.29(-1.40%) |
Sep 14, 2005 | 20.60 | 20.80 | 20.59 | 20.75 | 720,200 | +0.09(+0.44%) |
Sep 13, 2005 | 20.63 | 20.81 | 20.47 | 20.66 | 780,000 | -0.11(-0.53%) |
Sep 12, 2005 | 20.63 | 20.83 | 20.47 | 20.77 | 1,011,500 | +0.04(+0.19%) |
Sep 09, 2005 | 20.73 | 20.80 | 20.64 | 20.73 | 528,100 | +0.01(+0.05%) |
Sep 08, 2005 | 20.93 | 20.93 | 20.70 | 20.72 | 587,100 | -0.29(-1.38%) |
Sep 07, 2005 | 20.95 | 21.06 | 20.87 | 21.01 | 760,200 | +0.07(+0.33%) |
Sep 06, 2005 | 20.62 | 21.10 | 20.62 | 20.94 | 1,018,300 | +0.33(+1.60%) |
Sep 02, 2005 | 20.70 | 20.84 | 20.58 | 20.61 | 714,100 | +0.01(+0.05%) |
Sep 01, 2005 | 20.60 | 20.89 | 20.50 | 20.60 | 826,200 | -0.21(-1.01%) |
Aug 31, 2005 | 20.27 | 20.84 | 20.20 | 20.81 | 1,235,600 | +0.52(+2.56%) |
Aug 30, 2005 | 20.48 | 20.61 | 20.08 | 20.29 | 996,200 | -0.23(-1.12%) |
Aug 29, 2005 | 20.52 | 20.57 | 20.13 | 20.52 | 1,164,500 | +0.07(+0.34%) |
Aug 26, 2005 | 20.72 | 20.72 | 20.44 | 20.45 | 552,600 | -0.28(-1.35%) |
Aug 25, 2005 | 20.62 | 20.81 | 20.49 | 20.73 | 687,400 | +0.14(+0.68%) |
Aug 24, 2005 | 20.75 | 20.87 | 20.59 | 20.59 | 544,900 | -0.16(-0.77%) |
Aug 23, 2005 | 20.90 | 20.99 | 20.73 | 20.75 | 949,200 | +0.17(+0.83%) |
Aug 22, 2005 | 20.72 | 20.75 | 20.50 | 20.58 | 563,200 | -0.09(-0.44%) |
Aug 19, 2005 | 20.99 | 21.00 | 20.67 | 20.67 | 810,800 | -0.13(-0.62%) |
Aug 18, 2005 | 20.88 | 20.90 | 20.72 | 20.80 | 600,400 | -0.14(-0.67%) |
Aug 17, 2005 | 20.92 | 21.09 | 20.81 | 20.94 | 608,700 | +0.03(+0.14%) |
Aug 16, 2005 | 21.19 | 21.19 | 20.90 | 20.91 | 809,100 | -0.24(-1.13%) |
Aug 15, 2005 | 21.11 | 21.36 | 20.90 | 21.15 | 671,900 | +0.07(+0.33%) |
Aug 12, 2005 | 21.13 | 21.29 | 20.93 | 21.08 | 764,200 | +0.00(+0.00%) |
Aug 11, 2005 | 21.24 | 21.30 | 20.79 | 21.08 | 783,200 | -0.10(-0.47%) |
Aug 10, 2005 | 21.25 | 21.65 | 21.15 | 21.18 | 576,600 | -0.01(-0.05%) |
Aug 09, 2005 | 21.10 | 21.29 | 21.05 | 21.19 | 688,800 | +0.11(+0.52%) |
Aug 08, 2005 | 21.23 | 21.40 | 21.06 | 21.08 | 749,300 | -0.11(-0.52%) |
Aug 05, 2005 | 21.43 | 21.44 | 21.06 | 21.19 | 1,339,200 | -0.24(-1.12%) |
Aug 04, 2005 | 21.49 | 21.58 | 21.39 | 21.43 | 900,100 | -0.05(-0.23%) |
Aug 03, 2005 | 21.65 | 21.67 | 21.32 | 21.48 | 1,105,300 | -0.16(-0.74%) |
Aug 02, 2005 | 21.47 | 21.85 | 21.41 | 21.64 | 863,300 | +0.23(+1.07%) |
Aug 01, 2005 | 22.54 | 22.54 | 21.31 | 21.41 | 658,400 | -0.18(-0.83%) |
Jul 29, 2005 | 21.82 | 21.91 | 21.49 | 21.59 | 895,900 | -0.29(-1.33%) |
Jul 28, 2005 | 21.43 | 22.00 | 21.40 | 21.88 | 1,216,400 | +0.45(+2.10%) |
Jul 27, 2005 | 21.32 | 21.45 | 21.24 | 21.43 | 695,800 | +0.15(+0.70%) |
Jul 26, 2005 | 21.41 | 21.53 | 21.18 | 21.28 | 618,400 | -0.12(-0.56%) |
Jul 25, 2005 | 21.37 | 21.67 | 21.37 | 21.40 | 690,100 | -0.06(-0.28%) |
Jul 22, 2005 | 21.32 | 21.56 | 21.26 | 21.46 | 534,700 | +0.08(+0.37%) |
Jul 21, 2005 | 21.55 | 21.59 | 21.26 | 21.38 | 777,000 | -0.09(-0.42%) |
Jul 20, 2005 | 21.66 | 21.70 | 21.43 | 21.47 | 1,293,300 | -0.18(-0.83%) |
Jul 19, 2005 | 21.14 | 21.70 | 21.12 | 21.65 | 1,153,600 | +0.58(+2.75%) |
Jul 18, 2005 | 21.08 | 21.17 | 21.00 | 21.07 | 621,700 | -0.06(-0.28%) |
Jul 15, 2005 | 21.00 | 21.18 | 20.99 | 21.13 | 810,300 | +0.11(+0.52%) |
Jul 14, 2005 | 21.05 | 21.25 | 20.97 | 21.02 | 614,900 | -0.02(-0.10%) |
Jul 13, 2005 | 20.89 | 21.17 | 20.88 | 21.04 | 720,200 | +0.05(+0.24%) |
Jul 12, 2005 | 20.96 | 21.11 | 20.80 | 20.99 | 924,100 | -0.08(-0.38%) |
Jul 11, 2005 | 20.71 | 21.31 | 20.66 | 21.07 | 831,500 | +0.21(+1.01%) |
Jul 08, 2005 | 20.35 | 20.99 | 20.35 | 20.86 | 728,000 | +0.31(+1.51%) |
Jul 07, 2005 | 20.30 | 20.58 | 20.22 | 20.55 | 1,625,100 | -0.43(-2.05%) |
Jul 06, 2005 | 20.95 | 21.13 | 20.91 | 20.98 | 741,300 | -0.04(-0.19%) |
Jul 05, 2005 | 20.68 | 21.10 | 20.56 | 21.02 | 793,000 | +0.39(+1.89%) |