Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.82 | 21.84 | 21.67 | 21.84 | 55,208 | +0.03(+0.15%) |
Sep 29, 2005 | 21.76 | 21.81 | 21.69 | 21.81 | 63,807 | +0.12(+0.55%) |
Sep 28, 2005 | 21.52 | 21.84 | 21.43 | 21.69 | 122,505 | +0.18(+0.86%) |
Sep 27, 2005 | 21.10 | 21.51 | 21.00 | 21.50 | 107,301 | +0.47(+2.25%) |
Sep 26, 2005 | 21.02 | 21.26 | 20.93 | 21.03 | 125,621 | +0.06(+0.27%) |
Sep 23, 2005 | 20.98 | 21.05 | 20.94 | 20.98 | 213,107 | -0.05(-0.23%) |
Sep 22, 2005 | 21.02 | 21.05 | 20.94 | 21.02 | 84,121 | +0.06(+0.31%) |
Sep 21, 2005 | 21.33 | 21.33 | 20.86 | 20.96 | 93,966 | -0.37(-1.73%) |
Sep 20, 2005 | 21.50 | 21.50 | 21.25 | 21.33 | 76,394 | -0.18(-0.82%) |
Sep 19, 2005 | 21.27 | 21.50 | 21.22 | 21.50 | 180,580 | +0.19(+0.90%) |
Sep 16, 2005 | 21.30 | 21.50 | 21.19 | 21.31 | 90,851 | -0.03(-0.15%) |
Sep 15, 2005 | 21.23 | 21.36 | 21.23 | 21.34 | 70,537 | +0.17(+0.80%) |
Sep 14, 2005 | 21.04 | 21.24 | 20.97 | 21.18 | 114,280 | -0.02(-0.11%) |
Sep 13, 2005 | 21.31 | 21.33 | 21.18 | 21.20 | 104,933 | -0.16(-0.75%) |
Sep 12, 2005 | 20.77 | 21.54 | 20.74 | 21.36 | 191,423 | +0.54(+2.58%) |
Sep 09, 2005 | 20.87 | 20.87 | 20.73 | 20.82 | 57,327 | -0.02(-0.12%) |
Sep 08, 2005 | 20.89 | 20.93 | 20.75 | 20.85 | 73,528 | -0.04(-0.19%) |
Sep 07, 2005 | 20.73 | 20.93 | 20.67 | 20.89 | 127,615 | +0.14(+0.66%) |
Sep 06, 2005 | 20.84 | 20.86 | 20.68 | 20.75 | 141,697 | +0.08(+0.39%) |
Sep 02, 2005 | 20.54 | 20.67 | 20.49 | 20.67 | 65,677 | +0.09(+0.43%) |
Sep 01, 2005 | 20.45 | 20.60 | 20.45 | 20.58 | 136,463 | +0.13(+0.63%) |
Aug 31, 2005 | 20.48 | 20.54 | 20.40 | 20.45 | 144,065 | +0.03(+0.16%) |
Aug 30, 2005 | 20.50 | 20.60 | 20.32 | 20.42 | 92,969 | -0.18(-0.86%) |
Aug 29, 2005 | 20.49 | 20.66 | 20.43 | 20.60 | 104,933 | +0.05(+0.23%) |
Aug 26, 2005 | 20.55 | 20.61 | 20.48 | 20.55 | 89,355 | +0.05(+0.23%) |
Aug 25, 2005 | 20.62 | 20.66 | 20.26 | 20.50 | 303,335 | +0.26(+1.31%) |
Aug 24, 2005 | 20.28 | 20.31 | 20.19 | 20.24 | 206,253 | -0.08(-0.39%) |
Aug 23, 2005 | 20.46 | 20.48 | 20.26 | 20.32 | 198,402 | -0.14(-0.71%) |
Aug 22, 2005 | 20.45 | 20.56 | 20.45 | 20.46 | 58,947 | +0.02(+0.08%) |
Aug 19, 2005 | 20.56 | 20.59 | 20.45 | 20.45 | 158,397 | -0.06(-0.27%) |
Aug 18, 2005 | 20.48 | 20.58 | 20.36 | 20.50 | 230,305 | +0.00(+0.00%) |
Aug 17, 2005 | 20.45 | 20.54 | 20.37 | 20.50 | 178,337 | +0.11(+0.55%) |
Aug 16, 2005 | 20.41 | 20.49 | 20.20 | 20.39 | 181,453 | -0.11(-0.55%) |
Aug 15, 2005 | 20.50 | 20.62 | 20.34 | 20.50 | 96,334 | -0.04(-0.20%) |
Aug 12, 2005 | 20.40 | 20.58 | 20.34 | 20.54 | 114,280 | +0.05(+0.23%) |
Aug 11, 2005 | 20.44 | 20.60 | 20.33 | 20.49 | 168,242 | +0.06(+0.31%) |
Aug 10, 2005 | 20.52 | 20.64 | 20.43 | 20.43 | 156,029 | -0.09(-0.43%) |
Aug 09, 2005 | 20.63 | 20.67 | 20.49 | 20.52 | 165,750 | -0.13(-0.62%) |
Aug 08, 2005 | 20.69 | 20.71 | 20.45 | 20.65 | 217,095 | -0.10(-0.50%) |
Aug 05, 2005 | 21.03 | 21.03 | 20.70 | 20.75 | 387,457 | -0.29(-1.37%) |
Aug 04, 2005 | 20.79 | 21.04 | 20.78 | 21.04 | 378,484 | +0.21(+1.00%) |
Aug 03, 2005 | 20.86 | 20.86 | 20.66 | 20.83 | 290,748 | -0.03(-0.15%) |
Aug 02, 2005 | 20.70 | 20.89 | 20.42 | 20.86 | 435,437 | +0.00(+0.00%) |
Aug 01, 2005 | 21.08 | 21.18 | 20.71 | 20.86 | 240,774 | -0.25(-1.18%) |
Jul 29, 2005 | 21.00 | 21.33 | 21.00 | 21.11 | 257,349 | -0.01(-0.04%) |
Jul 28, 2005 | 21.30 | 21.30 | 21.06 | 21.12 | 118,517 | -0.10(-0.49%) |
Jul 27, 2005 | 21.42 | 21.42 | 21.07 | 21.22 | 111,164 | -0.15(-0.71%) |
Jul 26, 2005 | 21.32 | 21.53 | 21.32 | 21.38 | 203,137 | +0.09(+0.41%) |
Jul 25, 2005 | 21.42 | 21.43 | 21.18 | 21.29 | 161,762 | -0.18(-0.82%) |
Jul 22, 2005 | 21.50 | 21.60 | 21.42 | 21.46 | 108,672 | +0.04(+0.19%) |
Jul 21, 2005 | 21.63 | 21.65 | 21.27 | 21.42 | 155,282 | -0.22(-1.04%) |
Jul 20, 2005 | 21.67 | 21.70 | 21.54 | 21.65 | 99,076 | -0.02(-0.07%) |
Jul 19, 2005 | 21.62 | 21.78 | 21.58 | 21.67 | 131,354 | +0.09(+0.41%) |
Jul 18, 2005 | 21.62 | 21.86 | 21.57 | 21.58 | 67,795 | -0.10(-0.44%) |
Jul 15, 2005 | 21.67 | 21.80 | 21.62 | 21.67 | 55,208 | -0.06(-0.26%) |
Jul 14, 2005 | 21.77 | 21.99 | 21.70 | 21.73 | 108,173 | -0.03(-0.15%) |
Jul 13, 2005 | 21.73 | 21.87 | 21.62 | 21.76 | 68,169 | +0.10(+0.48%) |
Jul 12, 2005 | 21.94 | 21.95 | 21.59 | 21.66 | 130,232 | -0.22(-0.99%) |
Jul 11, 2005 | 21.28 | 22.32 | 21.26 | 21.87 | 260,714 | +0.63(+2.95%) |
Jul 08, 2005 | 21.21 | 21.30 | 20.98 | 21.25 | 172,854 | +0.16(+0.76%) |
Jul 07, 2005 | 21.42 | 21.42 | 20.86 | 21.09 | 171,358 | -0.33(-1.54%) |
Jul 06, 2005 | 21.34 | 21.57 | 21.26 | 21.42 | 132,849 | +0.06(+0.26%) |
Jul 05, 2005 | 21.58 | 21.58 | 21.30 | 21.36 | 273,799 | -0.26(-1.22%) |