Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.44 | 22.68 | 22.44 | 22.68 | 35,238 | +0.18(+0.80%) |
Sep 29, 2005 | 22.56 | 22.71 | 22.47 | 22.50 | 64,711 | -0.09(-0.39%) |
Sep 28, 2005 | 22.01 | 22.60 | 22.01 | 22.58 | 143,197 | +0.52(+2.33%) |
Sep 27, 2005 | 21.85 | 22.07 | 21.85 | 22.07 | 28,511 | +0.28(+1.29%) |
Sep 26, 2005 | 21.85 | 21.85 | 21.79 | 21.79 | 10,251 | -0.11(-0.50%) |
Sep 23, 2005 | 21.90 | 21.90 | 21.74 | 21.90 | 8,008 | +0.05(+0.21%) |
Sep 22, 2005 | 21.93 | 22.01 | 21.66 | 21.85 | 29,472 | -0.06(-0.29%) |
Sep 21, 2005 | 21.76 | 21.93 | 21.76 | 21.91 | 24,987 | +0.22(+1.04%) |
Sep 20, 2005 | 21.62 | 21.69 | 21.57 | 21.69 | 11,853 | +0.14(+0.67%) |
Sep 19, 2005 | 21.27 | 21.78 | 21.23 | 21.55 | 87,776 | +0.28(+1.31%) |
Sep 16, 2005 | 21.13 | 21.34 | 21.13 | 21.27 | 8,649 | +0.04(+0.19%) |
Sep 15, 2005 | 21.34 | 21.36 | 21.23 | 21.23 | 17,939 | -0.11(-0.51%) |
Sep 14, 2005 | 21.34 | 21.34 | 21.23 | 21.34 | 15,376 | +0.08(+0.37%) |
Sep 13, 2005 | 21.26 | 21.27 | 21.16 | 21.26 | 3,203 | +0.02(+0.10%) |
Sep 12, 2005 | 21.07 | 21.29 | 20.91 | 21.24 | 16,978 | -0.21(-0.98%) |
Sep 09, 2005 | 21.38 | 21.48 | 21.38 | 21.45 | 60,546 | +0.06(+0.29%) |
Sep 08, 2005 | 21.40 | 21.41 | 21.32 | 21.38 | 42,286 | -0.09(-0.42%) |
Sep 07, 2005 | 21.54 | 21.54 | 21.40 | 21.47 | 7,047 | -0.14(-0.66%) |
Sep 06, 2005 | 21.73 | 21.73 | 21.60 | 21.62 | 11,853 | -0.12(-0.57%) |
Sep 02, 2005 | 21.77 | 21.79 | 21.65 | 21.74 | 4,164 | -0.03(-0.14%) |
Sep 01, 2005 | 21.74 | 21.85 | 21.66 | 21.77 | 11,532 | -0.05(-0.21%) |
Aug 31, 2005 | 21.66 | 21.90 | 21.66 | 21.82 | 30,113 | +0.16(+0.72%) |
Aug 30, 2005 | 21.30 | 21.69 | 21.30 | 21.66 | 65,031 | +0.36(+1.68%) |
Aug 29, 2005 | 21.16 | 21.30 | 21.07 | 21.30 | 14,095 | +0.09(+0.44%) |
Aug 26, 2005 | 21.20 | 21.26 | 21.15 | 21.21 | 83,291 | -0.02(-0.07%) |
Aug 25, 2005 | 21.21 | 21.23 | 21.15 | 21.23 | 6,727 | +0.03(+0.13%) |
Aug 24, 2005 | 21.09 | 21.23 | 21.09 | 21.20 | 12,493 | +0.16(+0.76%) |
Aug 23, 2005 | 21.23 | 21.23 | 21.04 | 21.04 | 21,463 | -0.19(-0.88%) |
Aug 22, 2005 | 20.99 | 21.23 | 20.96 | 21.23 | 44,529 | +0.31(+1.49%) |
Aug 19, 2005 | 20.85 | 21.07 | 20.85 | 20.91 | 21,783 | -0.02(-0.07%) |
Aug 18, 2005 | 21.01 | 21.09 | 20.91 | 20.93 | 16,017 | -0.16(-0.74%) |
Aug 17, 2005 | 21.26 | 21.29 | 21.09 | 21.09 | 15,697 | -0.11(-0.52%) |
Aug 16, 2005 | 21.35 | 21.38 | 21.15 | 21.20 | 9,610 | -0.16(-0.76%) |
Aug 15, 2005 | 21.38 | 21.38 | 21.27 | 21.36 | 10,251 | -0.02(-0.12%) |
Aug 12, 2005 | 21.24 | 21.38 | 21.24 | 21.38 | 26,589 | +0.16(+0.74%) |
Aug 11, 2005 | 21.12 | 21.23 | 21.12 | 21.23 | 25,948 | +0.03(+0.13%) |
Aug 10, 2005 | 21.23 | 21.38 | 21.20 | 21.20 | 16,978 | +0.10(+0.46%) |
Aug 09, 2005 | 21.10 | 21.23 | 21.10 | 21.10 | 4,484 | +0.00(+0.00%) |
Aug 08, 2005 | 21.02 | 21.23 | 21.02 | 21.10 | 27,870 | +0.18(+0.88%) |
Aug 05, 2005 | 20.91 | 21.10 | 20.91 | 20.92 | 5,766 | +0.00(+0.01%) |
Aug 04, 2005 | 20.96 | 21.07 | 20.91 | 20.91 | 15,697 | -0.12(-0.59%) |
Aug 03, 2005 | 20.91 | 21.06 | 20.84 | 21.04 | 23,065 | +0.28(+1.35%) |
Aug 02, 2005 | 20.68 | 20.76 | 20.60 | 20.76 | 4,164 | +0.00(+0.00%) |
Aug 01, 2005 | 20.76 | 20.91 | 20.76 | 20.76 | 13,775 | -0.16(-0.75%) |
Jul 29, 2005 | 20.77 | 20.91 | 20.76 | 20.91 | 4,484 | +0.14(+0.68%) |
Jul 28, 2005 | 20.59 | 20.77 | 20.58 | 20.77 | 7,688 | +0.09(+0.45%) |
Jul 27, 2005 | 20.60 | 20.68 | 20.60 | 20.68 | 640 | -0.05(-0.24%) |
Jul 26, 2005 | 20.71 | 20.91 | 20.71 | 20.73 | 8,649 | +0.13(+0.62%) |
Jul 25, 2005 | 20.62 | 20.66 | 20.57 | 20.60 | 5,125 | +0.00(+0.00%) |
Jul 22, 2005 | 20.37 | 20.60 | 20.34 | 20.60 | 13,134 | +0.16(+0.76%) |
Jul 21, 2005 | 20.29 | 20.52 | 20.17 | 20.45 | 17,299 | +0.16(+0.77%) |
Jul 20, 2005 | 20.06 | 20.29 | 20.06 | 20.29 | 12,493 | +0.16(+0.77%) |
Jul 19, 2005 | 20.37 | 20.45 | 20.10 | 20.13 | 6,727 | -0.16(-0.77%) |
Jul 18, 2005 | 20.37 | 20.40 | 20.12 | 20.29 | 13,454 | -0.16(-0.76%) |
Jul 15, 2005 | 20.40 | 20.52 | 20.40 | 20.45 | 19,861 | -0.03(-0.14%) |
Jul 14, 2005 | 20.37 | 20.51 | 20.29 | 20.47 | 12,814 | +0.03(+0.14%) |
Jul 13, 2005 | 20.15 | 20.45 | 20.13 | 20.45 | 18,580 | +0.23(+1.16%) |
Jul 12, 2005 | 20.04 | 20.34 | 19.98 | 20.21 | 19,541 | +0.17(+0.86%) |
Jul 11, 2005 | 20.21 | 20.27 | 20.04 | 20.04 | 22,745 | -0.25(-1.23%) |
Jul 08, 2005 | 20.29 | 20.45 | 20.29 | 20.29 | 7,368 | -0.08(-0.38%) |
Jul 07, 2005 | 20.34 | 20.49 | 20.32 | 20.37 | 4,805 | -0.03(-0.15%) |
Jul 06, 2005 | 20.46 | 20.49 | 20.34 | 20.40 | 4,164 | -0.05(-0.24%) |
Jul 05, 2005 | 20.37 | 20.46 | 20.37 | 20.45 | 7,047 | +0.11(+0.55%) |