Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.68 | 20.16 | 19.65 | 20.11 | 2,464,036 | +0.44(+2.21%) |
Sep 29, 2005 | 19.50 | 19.87 | 19.40 | 19.67 | 2,750,512 | +0.05(+0.24%) |
Sep 28, 2005 | 19.82 | 19.87 | 19.41 | 19.63 | 2,505,068 | -0.19(-0.96%) |
Sep 27, 2005 | 19.85 | 19.92 | 19.52 | 19.82 | 2,744,677 | -0.03(-0.13%) |
Sep 26, 2005 | 19.78 | 19.95 | 19.78 | 19.84 | 1,435,770 | +0.06(+0.32%) |
Sep 23, 2005 | 19.78 | 19.87 | 19.52 | 19.78 | 2,567,370 | +0.01(+0.03%) |
Sep 22, 2005 | 19.75 | 19.84 | 19.43 | 19.77 | 3,697,277 | +0.03(+0.13%) |
Sep 21, 2005 | 20.02 | 20.10 | 19.71 | 19.75 | 2,967,534 | -0.38(-1.90%) |
Sep 20, 2005 | 20.32 | 20.43 | 20.10 | 20.13 | 1,943,597 | -0.19(-0.92%) |
Sep 19, 2005 | 20.51 | 20.58 | 20.28 | 20.32 | 1,461,368 | -0.27(-1.32%) |
Sep 16, 2005 | 20.51 | 20.59 | 20.31 | 20.59 | 3,197,543 | +0.09(+0.41%) |
Sep 15, 2005 | 20.25 | 20.54 | 20.25 | 20.50 | 2,195,629 | -0.06(-0.28%) |
Sep 14, 2005 | 20.57 | 20.68 | 20.49 | 20.56 | 2,136,903 | -0.01(-0.03%) |
Sep 13, 2005 | 20.74 | 20.78 | 20.52 | 20.57 | 2,622,332 | -0.22(-1.07%) |
Sep 12, 2005 | 20.88 | 20.91 | 20.74 | 20.79 | 1,866,990 | -0.09(-0.43%) |
Sep 09, 2005 | 20.75 | 20.94 | 20.75 | 20.88 | 2,186,406 | +0.16(+0.77%) |
Sep 08, 2005 | 20.67 | 20.89 | 20.62 | 20.72 | 2,393,452 | -0.06(-0.31%) |
Sep 07, 2005 | 20.77 | 20.80 | 20.51 | 20.78 | 3,051,105 | -0.02(-0.10%) |
Sep 06, 2005 | 20.43 | 20.81 | 20.37 | 20.80 | 3,156,887 | +0.53(+2.62%) |
Sep 02, 2005 | 20.22 | 20.43 | 20.14 | 20.27 | 2,614,803 | +0.09(+0.42%) |
Sep 01, 2005 | 20.07 | 20.43 | 19.94 | 20.19 | 3,597,330 | +0.12(+0.61%) |
Aug 31, 2005 | 19.70 | 20.10 | 19.66 | 20.07 | 2,766,135 | +0.37(+1.86%) |
Aug 30, 2005 | 19.55 | 19.74 | 19.50 | 19.70 | 2,763,123 | +0.02(+0.08%) |
Aug 29, 2005 | 19.68 | 19.79 | 19.50 | 19.68 | 2,343,949 | -0.05(-0.24%) |
Aug 26, 2005 | 19.95 | 20.11 | 19.73 | 19.73 | 2,683,504 | -0.22(-1.09%) |
Aug 25, 2005 | 19.83 | 20.00 | 19.63 | 19.95 | 2,355,054 | +0.21(+1.05%) |
Aug 24, 2005 | 19.68 | 19.95 | 19.68 | 19.74 | 2,460,648 | +0.08(+0.41%) |
Aug 23, 2005 | 19.69 | 19.86 | 19.65 | 19.66 | 1,961,478 | -0.03(-0.13%) |
Aug 22, 2005 | 19.71 | 19.88 | 19.54 | 19.69 | 2,212,569 | -0.04(-0.19%) |
Aug 19, 2005 | 20.11 | 20.11 | 19.67 | 19.73 | 1,857,767 | -0.22(-1.09%) |
Aug 18, 2005 | 20.06 | 20.10 | 19.80 | 19.94 | 1,473,038 | -0.19(-0.92%) |
Aug 17, 2005 | 20.27 | 20.32 | 20.09 | 20.13 | 2,205,416 | -0.22(-1.07%) |
Aug 16, 2005 | 20.24 | 20.54 | 20.19 | 20.35 | 3,089,879 | +0.18(+0.87%) |
Aug 15, 2005 | 19.87 | 20.32 | 19.76 | 20.17 | 1,520,658 | +0.26(+1.31%) |
Aug 12, 2005 | 19.79 | 20.06 | 19.70 | 19.91 | 1,227,218 | +0.07(+0.35%) |
Aug 11, 2005 | 19.76 | 19.86 | 19.64 | 19.84 | 1,599,524 | +0.05(+0.27%) |
Aug 10, 2005 | 19.68 | 20.02 | 19.68 | 19.79 | 3,500,395 | +0.20(+1.00%) |
Aug 09, 2005 | 19.47 | 19.84 | 19.41 | 19.59 | 3,161,781 | +0.17(+0.88%) |
Aug 08, 2005 | 19.87 | 19.92 | 19.31 | 19.42 | 3,819,622 | -0.77(-3.79%) |
Aug 05, 2005 | 20.87 | 20.87 | 19.85 | 20.19 | 3,700,289 | -0.80(-3.82%) |
Aug 04, 2005 | 21.35 | 21.35 | 20.98 | 20.99 | 1,973,901 | -0.47(-2.20%) |
Aug 03, 2005 | 21.46 | 21.54 | 21.30 | 21.46 | 2,973,181 | -0.10(-0.44%) |
Aug 02, 2005 | 21.38 | 21.61 | 21.31 | 21.56 | 2,610,474 | +0.22(+1.05%) |
Aug 01, 2005 | 21.51 | 21.52 | 21.30 | 21.34 | 1,701,541 | -0.13(-0.59%) |
Jul 29, 2005 | 21.50 | 21.55 | 21.37 | 21.46 | 2,462,342 | -0.05(-0.25%) |
Jul 28, 2005 | 21.09 | 21.64 | 21.03 | 21.52 | 2,923,678 | +0.50(+2.40%) |
Jul 27, 2005 | 21.04 | 21.09 | 20.77 | 21.01 | 1,884,118 | +0.01(+0.03%) |
Jul 26, 2005 | 20.77 | 21.05 | 20.73 | 21.01 | 2,086,459 | +0.21(+1.00%) |
Jul 25, 2005 | 20.68 | 20.84 | 20.67 | 20.80 | 1,497,131 | +0.10(+0.46%) |
Jul 22, 2005 | 20.71 | 20.84 | 20.61 | 20.70 | 2,080,624 | -0.02(-0.10%) |
Jul 21, 2005 | 20.75 | 20.93 | 20.59 | 20.73 | 2,619,132 | -0.21(-0.99%) |
Jul 20, 2005 | 20.81 | 21.01 | 20.64 | 20.93 | 1,882,424 | +0.12(+0.59%) |
Jul 19, 2005 | 20.71 | 20.87 | 20.67 | 20.81 | 1,413,747 | +0.21(+1.01%) |
Jul 18, 2005 | 20.66 | 20.74 | 20.52 | 20.60 | 2,905,796 | -0.03(-0.15%) |
Jul 15, 2005 | 20.72 | 20.74 | 20.50 | 20.64 | 3,038,682 | -0.04(-0.21%) |
Jul 14, 2005 | 21.07 | 21.13 | 20.63 | 20.68 | 3,310,477 | -0.26(-1.22%) |
Jul 13, 2005 | 21.17 | 21.17 | 20.88 | 20.93 | 2,011,546 | -0.14(-0.68%) |
Jul 12, 2005 | 21.00 | 21.17 | 20.91 | 21.08 | 1,613,829 | +0.07(+0.35%) |
Jul 11, 2005 | 20.80 | 21.09 | 20.73 | 21.00 | 2,291,246 | +0.33(+1.59%) |
Jul 08, 2005 | 20.42 | 20.79 | 20.37 | 20.67 | 2,087,588 | +0.25(+1.22%) |
Jul 07, 2005 | 20.06 | 20.44 | 19.93 | 20.42 | 2,317,221 | +0.23(+1.16%) |
Jul 06, 2005 | 20.21 | 20.36 | 20.18 | 20.19 | 2,516,173 | +0.00(+0.00%) |
Jul 05, 2005 | 19.86 | 20.25 | 19.76 | 20.19 | 3,026,636 | +0.33(+1.66%) |