Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.29 | 22.53 | 22.29 | 22.53 | 35,476 | +0.18(+0.80%) |
Sep 29, 2005 | 22.41 | 22.56 | 22.32 | 22.35 | 65,148 | -0.09(-0.39%) |
Sep 28, 2005 | 21.86 | 22.45 | 21.86 | 22.43 | 144,164 | +0.51(+2.33%) |
Sep 27, 2005 | 21.70 | 21.92 | 21.70 | 21.92 | 28,703 | +0.28(+1.29%) |
Sep 26, 2005 | 21.70 | 21.70 | 21.64 | 21.64 | 10,320 | -0.11(-0.50%) |
Sep 23, 2005 | 21.75 | 21.75 | 21.60 | 21.75 | 8,062 | +0.05(+0.21%) |
Sep 22, 2005 | 21.78 | 21.86 | 21.52 | 21.70 | 29,671 | -0.06(-0.28%) |
Sep 21, 2005 | 21.61 | 21.78 | 21.61 | 21.77 | 25,156 | +0.22(+1.04%) |
Sep 20, 2005 | 21.47 | 21.55 | 21.43 | 21.54 | 11,933 | +0.14(+0.67%) |
Sep 19, 2005 | 21.13 | 21.63 | 21.08 | 21.40 | 88,369 | +0.28(+1.31%) |
Sep 16, 2005 | 20.99 | 21.19 | 20.99 | 21.12 | 8,707 | +0.04(+0.19%) |
Sep 15, 2005 | 21.19 | 21.22 | 21.08 | 21.08 | 18,060 | -0.11(-0.51%) |
Sep 14, 2005 | 21.19 | 21.19 | 21.08 | 21.19 | 15,480 | +0.08(+0.37%) |
Sep 13, 2005 | 21.12 | 21.13 | 21.02 | 21.12 | 3,225 | +0.02(+0.10%) |
Sep 12, 2005 | 20.93 | 21.15 | 20.77 | 21.09 | 17,093 | -0.21(-0.98%) |
Sep 09, 2005 | 21.24 | 21.33 | 21.24 | 21.30 | 60,955 | +0.06(+0.29%) |
Sep 08, 2005 | 21.25 | 21.27 | 21.17 | 21.24 | 42,572 | -0.09(-0.42%) |
Sep 07, 2005 | 21.39 | 21.39 | 21.25 | 21.33 | 7,095 | -0.14(-0.66%) |
Sep 06, 2005 | 21.58 | 21.58 | 21.46 | 21.47 | 11,933 | -0.12(-0.57%) |
Sep 02, 2005 | 21.63 | 21.64 | 21.50 | 21.60 | 4,192 | -0.03(-0.14%) |
Sep 01, 2005 | 21.60 | 21.70 | 21.52 | 21.63 | 11,610 | -0.05(-0.21%) |
Aug 31, 2005 | 21.52 | 21.75 | 21.52 | 21.67 | 30,316 | +0.16(+0.72%) |
Aug 30, 2005 | 21.16 | 21.55 | 21.16 | 21.52 | 65,470 | +0.36(+1.68%) |
Aug 29, 2005 | 21.02 | 21.16 | 20.93 | 21.16 | 14,190 | +0.09(+0.44%) |
Aug 26, 2005 | 21.05 | 21.12 | 21.01 | 21.07 | 83,854 | -0.02(-0.07%) |
Aug 25, 2005 | 21.07 | 21.08 | 21.01 | 21.08 | 6,772 | +0.03(+0.13%) |
Aug 24, 2005 | 20.94 | 21.08 | 20.94 | 21.06 | 12,578 | +0.16(+0.76%) |
Aug 23, 2005 | 21.08 | 21.08 | 20.90 | 20.90 | 21,608 | -0.19(-0.88%) |
Aug 22, 2005 | 20.85 | 21.08 | 20.82 | 21.08 | 44,829 | +0.31(+1.49%) |
Aug 19, 2005 | 20.71 | 20.93 | 20.71 | 20.77 | 21,931 | -0.02(-0.07%) |
Aug 18, 2005 | 20.87 | 20.94 | 20.77 | 20.79 | 16,125 | -0.16(-0.74%) |
Aug 17, 2005 | 21.12 | 21.15 | 20.94 | 20.94 | 15,803 | -0.11(-0.52%) |
Aug 16, 2005 | 21.21 | 21.24 | 21.01 | 21.05 | 9,675 | -0.16(-0.76%) |
Aug 15, 2005 | 21.24 | 21.24 | 21.13 | 21.21 | 10,320 | -0.02(-0.12%) |
Aug 12, 2005 | 21.10 | 21.24 | 21.10 | 21.24 | 26,768 | +0.16(+0.74%) |
Aug 11, 2005 | 20.98 | 21.08 | 20.98 | 21.08 | 26,123 | +0.03(+0.13%) |
Aug 10, 2005 | 21.08 | 21.24 | 21.05 | 21.06 | 17,093 | +0.10(+0.46%) |
Aug 09, 2005 | 20.96 | 21.08 | 20.96 | 20.96 | 4,515 | +0.00(+0.00%) |
Aug 08, 2005 | 20.88 | 21.08 | 20.88 | 20.96 | 28,058 | +0.18(+0.88%) |
Aug 05, 2005 | 20.77 | 20.96 | 20.77 | 20.78 | 5,805 | +0.00(+0.01%) |
Aug 04, 2005 | 20.82 | 20.93 | 20.77 | 20.77 | 15,803 | -0.12(-0.59%) |
Aug 03, 2005 | 20.77 | 20.92 | 20.70 | 20.90 | 23,221 | +0.28(+1.35%) |
Aug 02, 2005 | 20.54 | 20.62 | 20.46 | 20.62 | 4,192 | +0.00(+0.00%) |
Aug 01, 2005 | 20.62 | 20.77 | 20.62 | 20.62 | 13,868 | -0.16(-0.75%) |
Jul 29, 2005 | 20.63 | 20.77 | 20.62 | 20.77 | 4,515 | +0.14(+0.68%) |
Jul 28, 2005 | 20.45 | 20.63 | 20.44 | 20.63 | 7,740 | +0.09(+0.45%) |
Jul 27, 2005 | 20.46 | 20.54 | 20.46 | 20.54 | 645 | -0.05(-0.24%) |
Jul 26, 2005 | 20.57 | 20.77 | 20.57 | 20.59 | 8,707 | +0.13(+0.62%) |
Jul 25, 2005 | 20.48 | 20.53 | 20.43 | 20.46 | 5,160 | +0.00(+0.00%) |
Jul 22, 2005 | 20.23 | 20.46 | 20.20 | 20.46 | 13,223 | +0.15(+0.76%) |
Jul 21, 2005 | 20.15 | 20.39 | 20.03 | 20.31 | 17,415 | +0.16(+0.77%) |
Jul 20, 2005 | 19.92 | 20.15 | 19.92 | 20.15 | 12,578 | +0.16(+0.78%) |
Jul 19, 2005 | 20.23 | 20.31 | 19.97 | 20.00 | 6,772 | -0.16(-0.77%) |
Jul 18, 2005 | 20.23 | 20.26 | 19.98 | 20.15 | 13,545 | -0.16(-0.76%) |
Jul 15, 2005 | 20.26 | 20.39 | 20.26 | 20.31 | 19,995 | -0.03(-0.14%) |
Jul 14, 2005 | 20.23 | 20.37 | 20.15 | 20.34 | 12,900 | +0.03(+0.14%) |
Jul 13, 2005 | 20.01 | 20.31 | 20.00 | 20.31 | 18,705 | +0.23(+1.16%) |
Jul 12, 2005 | 19.91 | 20.20 | 19.84 | 20.08 | 19,673 | +0.17(+0.86%) |
Jul 11, 2005 | 20.08 | 20.14 | 19.91 | 19.91 | 22,898 | -0.25(-1.23%) |
Jul 08, 2005 | 20.15 | 20.31 | 20.15 | 20.15 | 7,417 | -0.08(-0.38%) |
Jul 07, 2005 | 20.20 | 20.36 | 20.19 | 20.23 | 4,837 | -0.03(-0.15%) |
Jul 06, 2005 | 20.32 | 20.35 | 20.20 | 20.26 | 4,192 | -0.05(-0.24%) |
Jul 05, 2005 | 20.23 | 20.32 | 20.23 | 20.31 | 7,095 | +0.11(+0.55%) |