Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.02 | 22.42 | 21.96 | 22.36 | 1,815,324 | +0.34(+1.56%) |
Sep 29, 2005 | 21.95 | 22.06 | 21.86 | 22.01 | 2,316,917 | +0.01(+0.02%) |
Sep 28, 2005 | 21.91 | 22.06 | 21.91 | 22.01 | 1,532,470 | +0.15(+0.66%) |
Sep 27, 2005 | 21.90 | 21.99 | 21.79 | 21.86 | 2,360,777 | -0.16(-0.71%) |
Sep 26, 2005 | 21.88 | 22.04 | 21.84 | 22.02 | 2,522,833 | +0.37(+1.72%) |
Sep 23, 2005 | 21.65 | 21.70 | 21.53 | 21.65 | 1,778,155 | -0.06(-0.30%) |
Sep 22, 2005 | 21.48 | 21.75 | 21.42 | 21.71 | 2,285,138 | +0.18(+0.85%) |
Sep 21, 2005 | 21.62 | 21.73 | 21.44 | 21.53 | 1,775,368 | -0.19(-0.87%) |
Sep 20, 2005 | 21.73 | 21.95 | 21.68 | 21.72 | 1,189,030 | -0.01(-0.05%) |
Sep 19, 2005 | 21.87 | 21.89 | 21.67 | 21.73 | 1,349,227 | -0.20(-0.91%) |
Sep 16, 2005 | 22.01 | 22.06 | 21.67 | 21.93 | 2,624,489 | +0.23(+1.07%) |
Sep 15, 2005 | 21.74 | 21.77 | 21.63 | 21.70 | 1,120,639 | -0.05(-0.22%) |
Sep 14, 2005 | 21.91 | 21.92 | 21.67 | 21.74 | 2,038,709 | +0.08(+0.35%) |
Sep 13, 2005 | 21.89 | 21.90 | 21.55 | 21.67 | 4,161,048 | -0.48(-2.16%) |
Sep 12, 2005 | 22.12 | 22.18 | 22.06 | 22.15 | 2,077,364 | -0.28(-1.25%) |
Sep 09, 2005 | 22.34 | 22.52 | 22.31 | 22.43 | 1,767,376 | +0.17(+0.75%) |
Sep 08, 2005 | 22.32 | 22.33 | 22.13 | 22.26 | 2,750,677 | -0.31(-1.38%) |
Sep 07, 2005 | 22.67 | 22.71 | 22.49 | 22.57 | 5,011,842 | -0.37(-1.62%) |
Sep 06, 2005 | 22.95 | 22.97 | 22.80 | 22.94 | 5,291,537 | -0.23(-1.00%) |
Sep 02, 2005 | 23.02 | 23.27 | 23.00 | 23.18 | 3,435,327 | +0.36(+1.56%) |
Sep 01, 2005 | 22.82 | 22.97 | 22.66 | 22.82 | 5,805,210 | -0.19(-0.82%) |
Aug 31, 2005 | 23.01 | 23.05 | 22.61 | 23.01 | 5,235,598 | -0.30(-1.29%) |
Aug 30, 2005 | 22.92 | 23.34 | 22.90 | 23.31 | 2,395,344 | +0.30(+1.31%) |
Aug 29, 2005 | 23.01 | 23.11 | 22.92 | 23.01 | 1,298,306 | +0.09(+0.40%) |
Aug 26, 2005 | 23.22 | 23.24 | 22.90 | 22.92 | 1,628,365 | -0.25(-1.07%) |
Aug 25, 2005 | 23.01 | 23.21 | 22.98 | 23.16 | 2,008,974 | +0.06(+0.28%) |
Aug 24, 2005 | 23.11 | 23.23 | 23.07 | 23.10 | 1,313,174 | -0.11(-0.46%) |
Aug 23, 2005 | 23.35 | 23.36 | 23.16 | 23.21 | 1,270,801 | -0.35(-1.48%) |
Aug 22, 2005 | 23.57 | 23.71 | 23.49 | 23.56 | 1,263,182 | -0.01(-0.05%) |
Aug 19, 2005 | 23.62 | 23.77 | 23.55 | 23.57 | 1,804,731 | +0.45(+1.95%) |
Aug 18, 2005 | 23.01 | 23.17 | 22.99 | 23.12 | 858,599 | +0.30(+1.30%) |
Aug 17, 2005 | 22.85 | 22.92 | 22.80 | 22.82 | 1,460,176 | -0.25(-1.10%) |
Aug 16, 2005 | 23.23 | 23.25 | 23.00 | 23.07 | 1,767,005 | -0.32(-1.38%) |
Aug 15, 2005 | 23.29 | 23.44 | 23.22 | 23.40 | 1,320,607 | -0.31(-1.29%) |
Aug 12, 2005 | 23.57 | 23.71 | 23.52 | 23.70 | 1,046,116 | -0.24(-0.99%) |
Aug 11, 2005 | 23.75 | 23.94 | 23.75 | 23.94 | 1,266,341 | +0.12(+0.52%) |
Aug 10, 2005 | 23.82 | 23.91 | 23.77 | 23.82 | 719,216 | +0.01(+0.02%) |
Aug 09, 2005 | 23.70 | 23.84 | 23.65 | 23.81 | 1,309,828 | +0.26(+1.12%) |
Aug 08, 2005 | 23.70 | 23.71 | 23.51 | 23.55 | 1,166,914 | +0.13(+0.57%) |
Aug 05, 2005 | 23.61 | 23.61 | 23.29 | 23.41 | 945,946 | -0.28(-1.18%) |
Aug 04, 2005 | 23.64 | 23.78 | 23.57 | 23.69 | 1,098,152 | -0.09(-0.38%) |
Aug 03, 2005 | 23.72 | 23.87 | 23.60 | 23.78 | 692,083 | -0.02(-0.07%) |
Aug 02, 2005 | 23.68 | 23.86 | 23.65 | 23.80 | 1,333,245 | +0.48(+2.05%) |
Aug 01, 2005 | 23.37 | 23.49 | 23.27 | 23.32 | 1,163,941 | +0.02(+0.09%) |
Jul 29, 2005 | 23.33 | 23.39 | 23.20 | 23.30 | 1,400,892 | -0.15(-0.62%) |
Jul 28, 2005 | 23.23 | 23.49 | 23.15 | 23.44 | 1,852,121 | +0.32(+1.40%) |
Jul 27, 2005 | 22.97 | 23.21 | 22.89 | 23.12 | 1,742,473 | +0.15(+0.63%) |
Jul 26, 2005 | 23.03 | 23.05 | 22.84 | 22.98 | 1,356,847 | +0.15(+0.64%) |
Jul 25, 2005 | 22.85 | 22.97 | 22.73 | 22.83 | 1,255,562 | +0.07(+0.31%) |
Jul 22, 2005 | 22.90 | 23.03 | 22.71 | 22.76 | 1,149,817 | -0.38(-1.65%) |
Jul 21, 2005 | 23.27 | 23.33 | 22.92 | 23.14 | 1,732,066 | +0.20(+0.89%) |
Jul 20, 2005 | 22.63 | 23.00 | 22.58 | 22.94 | 3,855,892 | +0.18(+0.80%) |
Jul 19, 2005 | 22.30 | 22.79 | 22.27 | 22.76 | 3,776,165 | -0.19(-0.84%) |
Jul 18, 2005 | 22.79 | 22.99 | 22.78 | 22.95 | 1,529,682 | -0.12(-0.51%) |
Jul 15, 2005 | 22.93 | 23.10 | 22.92 | 23.07 | 882,201 | +0.21(+0.92%) |
Jul 14, 2005 | 22.81 | 22.90 | 22.71 | 22.86 | 1,355,546 | +0.21(+0.93%) |
Jul 13, 2005 | 22.60 | 22.78 | 22.59 | 22.65 | 1,061,912 | +0.08(+0.33%) |
Jul 12, 2005 | 22.50 | 22.60 | 22.34 | 22.57 | 1,607,551 | +0.09(+0.41%) |
Jul 11, 2005 | 22.33 | 22.57 | 22.28 | 22.48 | 1,900,998 | +0.01(+0.05%) |
Jul 08, 2005 | 22.08 | 22.47 | 22.05 | 22.47 | 1,070,647 | +0.29(+1.31%) |
Jul 07, 2005 | 21.72 | 22.19 | 21.70 | 22.18 | 1,879,255 | +0.05(+0.24%) |
Jul 06, 2005 | 22.20 | 22.32 | 22.09 | 22.13 | 833,324 | +0.00(+0.00%) |
Jul 05, 2005 | 21.98 | 22.15 | 21.94 | 22.13 | 986,088 | -0.07(-0.31%) |