Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.22 | 19.41 | 19.00 | 19.08 | 1,665,818 | -0.21(-1.09%) |
Sep 29, 2005 | 19.13 | 19.33 | 18.77 | 19.29 | 2,623,652 | +0.16(+0.81%) |
Sep 28, 2005 | 19.17 | 19.29 | 18.97 | 19.13 | 1,736,485 | -0.04(-0.21%) |
Sep 27, 2005 | 19.04 | 19.27 | 19.00 | 19.17 | 1,419,686 | +0.17(+0.91%) |
Sep 26, 2005 | 19.17 | 19.25 | 18.88 | 19.00 | 1,186,682 | -0.05(-0.26%) |
Sep 23, 2005 | 19.05 | 19.13 | 18.88 | 19.05 | 830,283 | +0.09(+0.46%) |
Sep 22, 2005 | 19.08 | 19.14 | 18.89 | 18.96 | 1,751,581 | -0.11(-0.55%) |
Sep 21, 2005 | 19.38 | 19.45 | 19.06 | 19.07 | 1,440,471 | -0.45(-2.29%) |
Sep 20, 2005 | 19.59 | 19.73 | 19.43 | 19.52 | 1,159,553 | -0.12(-0.63%) |
Sep 19, 2005 | 19.81 | 19.83 | 19.48 | 19.64 | 1,150,145 | -0.27(-1.38%) |
Sep 16, 2005 | 19.79 | 19.96 | 19.69 | 19.91 | 1,680,695 | +0.20(+1.00%) |
Sep 15, 2005 | 19.78 | 19.86 | 19.64 | 19.72 | 824,376 | -0.04(-0.19%) |
Sep 14, 2005 | 20.09 | 20.09 | 19.72 | 19.75 | 1,157,584 | -0.37(-1.82%) |
Sep 13, 2005 | 20.20 | 20.27 | 20.03 | 20.12 | 1,192,370 | -0.05(-0.23%) |
Sep 12, 2005 | 20.16 | 20.18 | 20.02 | 20.17 | 1,190,182 | +0.02(+0.09%) |
Sep 09, 2005 | 20.00 | 20.18 | 19.98 | 20.15 | 956,740 | +0.15(+0.75%) |
Sep 08, 2005 | 20.04 | 20.13 | 19.91 | 20.00 | 1,134,830 | -0.09(-0.43%) |
Sep 07, 2005 | 20.07 | 20.18 | 19.95 | 20.08 | 1,437,627 | -0.04(-0.18%) |
Sep 06, 2005 | 19.82 | 20.15 | 19.79 | 20.12 | 1,505,449 | +0.42(+2.11%) |
Sep 02, 2005 | 19.70 | 19.77 | 19.68 | 19.70 | 1,152,989 | -0.06(-0.32%) |
Sep 01, 2005 | 19.75 | 19.94 | 19.65 | 19.77 | 1,537,611 | +0.00(+0.00%) |
Aug 31, 2005 | 19.77 | 19.79 | 19.45 | 19.77 | 2,268,567 | +0.26(+1.31%) |
Aug 30, 2005 | 19.54 | 19.59 | 19.27 | 19.51 | 1,770,396 | -0.02(-0.12%) |
Aug 29, 2005 | 19.30 | 19.59 | 19.24 | 19.54 | 1,129,798 | +0.12(+0.64%) |
Aug 26, 2005 | 19.59 | 19.62 | 19.24 | 19.41 | 1,697,541 | -0.12(-0.61%) |
Aug 25, 2005 | 19.53 | 19.63 | 19.45 | 19.53 | 1,289,948 | +0.01(+0.05%) |
Aug 24, 2005 | 19.70 | 19.87 | 19.51 | 19.52 | 1,328,891 | -0.26(-1.32%) |
Aug 23, 2005 | 19.90 | 19.91 | 19.77 | 19.78 | 898,325 | -0.09(-0.46%) |
Aug 22, 2005 | 20.06 | 20.17 | 19.72 | 19.87 | 1,221,031 | -0.18(-0.89%) |
Aug 19, 2005 | 19.99 | 20.10 | 19.85 | 20.05 | 1,163,709 | +0.12(+0.60%) |
Aug 18, 2005 | 20.10 | 20.12 | 19.83 | 19.93 | 969,430 | -0.18(-0.91%) |
Aug 17, 2005 | 20.00 | 20.20 | 19.93 | 20.12 | 1,130,017 | -0.01(-0.05%) |
Aug 16, 2005 | 20.34 | 20.39 | 20.06 | 20.12 | 1,518,139 | -0.22(-1.10%) |
Aug 15, 2005 | 20.23 | 20.46 | 20.15 | 20.35 | 1,735,610 | +0.11(+0.54%) |
Aug 12, 2005 | 20.32 | 20.41 | 20.07 | 20.24 | 1,285,353 | -0.18(-0.87%) |
Aug 11, 2005 | 20.25 | 20.49 | 20.18 | 20.42 | 1,359,302 | +0.22(+1.11%) |
Aug 10, 2005 | 20.38 | 20.45 | 20.15 | 20.19 | 1,431,282 | -0.09(-0.45%) |
Aug 09, 2005 | 20.33 | 20.35 | 20.22 | 20.28 | 1,257,568 | -0.02(-0.09%) |
Aug 08, 2005 | 20.39 | 20.44 | 20.21 | 20.30 | 1,308,763 | -0.06(-0.31%) |
Aug 05, 2005 | 20.34 | 20.47 | 20.24 | 20.37 | 1,103,544 | -0.04(-0.20%) |
Aug 04, 2005 | 20.52 | 20.57 | 20.39 | 20.41 | 996,340 | -0.15(-0.71%) |
Aug 03, 2005 | 20.39 | 20.62 | 20.35 | 20.55 | 1,215,342 | +0.08(+0.40%) |
Aug 02, 2005 | 20.47 | 20.59 | 20.38 | 20.47 | 1,222,125 | +0.09(+0.45%) |
Aug 01, 2005 | 20.48 | 20.63 | 20.33 | 20.38 | 1,419,686 | +0.00(+0.02%) |
Jul 29, 2005 | 20.45 | 20.56 | 20.34 | 20.38 | 1,454,035 | -0.12(-0.58%) |
Jul 28, 2005 | 20.51 | 20.55 | 20.39 | 20.50 | 1,697,979 | +0.06(+0.31%) |
Jul 27, 2005 | 20.31 | 20.49 | 20.23 | 20.43 | 2,032,718 | +0.23(+1.15%) |
Jul 26, 2005 | 20.48 | 20.55 | 20.18 | 20.20 | 3,771,391 | +0.08(+0.41%) |
Jul 25, 2005 | 19.90 | 20.14 | 19.84 | 20.12 | 1,587,274 | +0.27(+1.34%) |
Jul 22, 2005 | 19.73 | 19.93 | 19.70 | 19.85 | 1,405,247 | +0.05(+0.28%) |
Jul 21, 2005 | 19.82 | 19.91 | 19.55 | 19.80 | 1,468,256 | -0.14(-0.69%) |
Jul 20, 2005 | 19.89 | 19.97 | 19.60 | 19.93 | 948,864 | +0.04(+0.21%) |
Jul 19, 2005 | 19.88 | 20.02 | 19.79 | 19.89 | 994,590 | +0.03(+0.16%) |
Jul 18, 2005 | 19.91 | 20.04 | 19.81 | 19.86 | 864,195 | -0.14(-0.69%) |
Jul 15, 2005 | 19.79 | 20.05 | 19.70 | 20.00 | 2,601,774 | +0.22(+1.13%) |
Jul 14, 2005 | 19.81 | 19.83 | 19.66 | 19.77 | 1,217,093 | +0.07(+0.37%) |
Jul 13, 2005 | 19.64 | 19.82 | 19.58 | 19.70 | 1,088,229 | -0.06(-0.30%) |
Jul 12, 2005 | 19.80 | 19.86 | 19.69 | 19.76 | 792,215 | -0.03(-0.16%) |
Jul 11, 2005 | 19.86 | 19.86 | 19.61 | 19.79 | 1,295,636 | +0.08(+0.42%) |
Jul 08, 2005 | 19.55 | 19.81 | 19.48 | 19.71 | 1,582,242 | +0.17(+0.87%) |
Jul 07, 2005 | 19.47 | 19.71 | 19.38 | 19.54 | 2,257,409 | -0.19(-0.95%) |
Jul 06, 2005 | 19.87 | 19.94 | 19.69 | 19.73 | 1,441,783 | -0.12(-0.60%) |
Jul 05, 2005 | 19.75 | 19.99 | 19.71 | 19.85 | 1,829,468 | -0.06(-0.30%) |