Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.92 | 24.33 | 23.89 | 23.97 | 3,706,062 | -0.01(-0.04%) |
Sep 29, 2005 | 23.21 | 24.01 | 23.13 | 23.98 | 2,509,827 | +0.62(+2.64%) |
Sep 28, 2005 | 23.82 | 23.95 | 23.27 | 23.36 | 2,513,909 | -0.46(-1.91%) |
Sep 27, 2005 | 23.66 | 23.95 | 23.65 | 23.82 | 1,499,732 | +0.06(+0.27%) |
Sep 26, 2005 | 24.15 | 24.34 | 23.71 | 23.75 | 1,677,504 | -0.21(-0.88%) |
Sep 23, 2005 | 23.96 | 24.10 | 23.60 | 23.96 | 1,771,799 | +0.28(+1.20%) |
Sep 22, 2005 | 23.45 | 23.73 | 23.26 | 23.68 | 1,826,702 | +0.18(+0.75%) |
Sep 21, 2005 | 24.00 | 24.00 | 23.40 | 23.50 | 2,767,606 | -0.61(-2.52%) |
Sep 20, 2005 | 24.35 | 24.73 | 24.08 | 24.11 | 2,258,171 | -0.20(-0.83%) |
Sep 19, 2005 | 24.45 | 24.49 | 24.11 | 24.31 | 2,075,909 | -0.35(-1.43%) |
Sep 16, 2005 | 24.28 | 24.72 | 24.01 | 24.66 | 4,654,927 | +0.62(+2.57%) |
Sep 15, 2005 | 23.90 | 24.05 | 23.76 | 24.05 | 1,533,205 | +0.10(+0.43%) |
Sep 14, 2005 | 23.88 | 24.01 | 23.71 | 23.94 | 2,138,976 | +0.11(+0.45%) |
Sep 13, 2005 | 24.14 | 24.14 | 23.77 | 23.84 | 1,683,015 | -0.33(-1.38%) |
Sep 12, 2005 | 24.18 | 24.32 | 24.04 | 24.17 | 1,462,382 | -0.07(-0.30%) |
Sep 09, 2005 | 24.11 | 24.36 | 24.06 | 24.24 | 993,970 | +0.22(+0.92%) |
Sep 08, 2005 | 24.30 | 24.35 | 23.70 | 24.02 | 2,902,721 | -0.42(-1.72%) |
Sep 07, 2005 | 24.39 | 24.49 | 24.30 | 24.44 | 1,876,502 | +0.03(+0.14%) |
Sep 06, 2005 | 24.13 | 24.51 | 24.13 | 24.41 | 2,468,803 | +0.38(+1.59%) |
Sep 02, 2005 | 24.03 | 24.12 | 23.90 | 24.03 | 1,759,144 | +0.07(+0.29%) |
Sep 01, 2005 | 23.71 | 24.15 | 23.52 | 23.96 | 3,012,936 | +0.28(+1.18%) |
Aug 31, 2005 | 23.47 | 23.70 | 23.25 | 23.68 | 2,499,826 | +0.21(+0.90%) |
Aug 30, 2005 | 23.52 | 23.56 | 23.28 | 23.47 | 2,053,458 | -0.19(-0.79%) |
Aug 29, 2005 | 23.42 | 23.71 | 23.25 | 23.66 | 2,346,138 | +0.23(+0.98%) |
Aug 26, 2005 | 23.53 | 23.65 | 23.33 | 23.42 | 2,100,197 | -0.16(-0.69%) |
Aug 25, 2005 | 23.51 | 23.64 | 23.45 | 23.59 | 1,682,607 | +0.08(+0.35%) |
Aug 24, 2005 | 23.66 | 23.83 | 23.50 | 23.50 | 2,331,851 | -0.16(-0.66%) |
Aug 23, 2005 | 23.67 | 23.85 | 23.59 | 23.66 | 1,851,194 | -0.04(-0.19%) |
Aug 22, 2005 | 23.70 | 23.79 | 23.64 | 23.70 | 2,566,771 | +0.10(+0.44%) |
Aug 19, 2005 | 23.35 | 23.67 | 23.22 | 23.60 | 2,600,448 | +0.37(+1.58%) |
Aug 18, 2005 | 23.31 | 23.33 | 23.05 | 23.23 | 3,184,380 | -0.18(-0.75%) |
Aug 17, 2005 | 23.44 | 23.57 | 23.34 | 23.41 | 1,766,288 | -0.08(-0.35%) |
Aug 16, 2005 | 23.57 | 23.64 | 23.44 | 23.49 | 2,617,184 | -0.15(-0.64%) |
Aug 15, 2005 | 23.50 | 23.75 | 23.41 | 23.65 | 1,685,056 | +0.08(+0.33%) |
Aug 12, 2005 | 23.52 | 23.66 | 23.37 | 23.57 | 1,652,400 | -0.01(-0.06%) |
Aug 11, 2005 | 23.48 | 23.67 | 23.28 | 23.58 | 1,989,166 | +0.13(+0.54%) |
Aug 10, 2005 | 23.54 | 23.79 | 23.43 | 23.45 | 2,345,322 | -0.01(-0.04%) |
Aug 09, 2005 | 23.51 | 23.66 | 23.42 | 23.46 | 1,791,800 | +0.07(+0.31%) |
Aug 08, 2005 | 23.81 | 23.81 | 23.32 | 23.39 | 2,334,913 | -0.30(-1.26%) |
Aug 05, 2005 | 23.95 | 23.99 | 23.63 | 23.69 | 2,362,670 | -0.37(-1.55%) |
Aug 04, 2005 | 24.32 | 24.33 | 24.00 | 24.06 | 1,920,384 | -0.29(-1.21%) |
Aug 03, 2005 | 24.33 | 24.38 | 24.22 | 24.36 | 1,700,567 | -0.02(-0.08%) |
Aug 02, 2005 | 24.30 | 24.44 | 24.23 | 24.38 | 2,100,401 | +0.10(+0.40%) |
Aug 01, 2005 | 24.39 | 24.51 | 24.24 | 24.28 | 2,013,658 | -0.09(-0.38%) |
Jul 29, 2005 | 24.49 | 24.63 | 24.33 | 24.37 | 2,856,390 | -0.10(-0.42%) |
Jul 28, 2005 | 24.50 | 24.57 | 24.40 | 24.47 | 2,317,768 | +0.04(+0.16%) |
Jul 27, 2005 | 24.47 | 24.53 | 24.36 | 24.43 | 3,263,775 | -0.04(-0.16%) |
Jul 26, 2005 | 24.35 | 24.51 | 24.33 | 24.47 | 2,690,660 | +0.10(+0.40%) |
Jul 25, 2005 | 24.30 | 24.62 | 24.23 | 24.38 | 2,526,972 | +0.04(+0.16%) |
Jul 22, 2005 | 24.35 | 24.38 | 24.14 | 24.34 | 3,272,144 | -0.08(-0.32%) |
Jul 21, 2005 | 24.40 | 24.43 | 23.81 | 24.41 | 5,999,747 | -0.13(-0.54%) |
Jul 20, 2005 | 24.63 | 24.88 | 24.38 | 24.55 | 4,784,735 | -0.22(-0.89%) |
Jul 19, 2005 | 25.11 | 25.11 | 24.57 | 24.77 | 7,706,846 | -0.41(-1.62%) |
Jul 18, 2005 | 24.84 | 25.23 | 24.84 | 25.17 | 4,646,150 | +0.25(+1.02%) |
Jul 15, 2005 | 24.74 | 24.96 | 24.74 | 24.92 | 2,231,434 | +0.13(+0.51%) |
Jul 14, 2005 | 24.74 | 24.92 | 24.62 | 24.79 | 3,340,313 | +0.12(+0.48%) |
Jul 13, 2005 | 24.41 | 24.71 | 24.41 | 24.67 | 2,215,718 | +0.25(+1.00%) |
Jul 12, 2005 | 24.08 | 24.51 | 24.03 | 24.43 | 2,430,840 | +0.27(+1.14%) |
Jul 11, 2005 | 24.09 | 24.18 | 23.95 | 24.15 | 2,024,067 | +0.21(+0.86%) |
Jul 08, 2005 | 23.66 | 23.98 | 23.57 | 23.95 | 3,241,324 | +0.32(+1.37%) |
Jul 07, 2005 | 23.42 | 23.78 | 23.40 | 23.63 | 2,051,008 | -0.13(-0.54%) |
Jul 06, 2005 | 23.90 | 24.16 | 23.75 | 23.75 | 2,068,969 | -0.18(-0.74%) |
Jul 05, 2005 | 23.73 | 24.01 | 23.64 | 23.93 | 2,098,972 | +0.14(+0.58%) |