Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.37 | 19.50 | 19.30 | 19.43 | 1,087,196 | +0.07(+0.34%) |
Sep 29, 2005 | 19.33 | 19.37 | 19.13 | 19.37 | 2,414,614 | +0.04(+0.20%) |
Sep 28, 2005 | 19.17 | 19.42 | 19.17 | 19.33 | 2,637,841 | +0.14(+0.75%) |
Sep 27, 2005 | 19.12 | 19.23 | 19.07 | 19.18 | 1,600,250 | +0.07(+0.38%) |
Sep 26, 2005 | 19.11 | 19.25 | 19.05 | 19.11 | 1,005,898 | +0.08(+0.41%) |
Sep 23, 2005 | 19.03 | 19.20 | 18.97 | 19.03 | 2,351,229 | -0.12(-0.65%) |
Sep 22, 2005 | 19.13 | 19.24 | 19.01 | 19.16 | 2,096,616 | -0.03(-0.14%) |
Sep 21, 2005 | 19.40 | 19.42 | 19.12 | 19.18 | 2,414,308 | -0.22(-1.11%) |
Sep 20, 2005 | 19.52 | 19.56 | 19.24 | 19.40 | 2,969,619 | -0.16(-0.83%) |
Sep 19, 2005 | 19.56 | 19.63 | 19.46 | 19.56 | 3,815,676 | -0.03(-0.13%) |
Sep 16, 2005 | 19.53 | 19.74 | 19.27 | 19.59 | 19,677,480 | -0.03(-0.17%) |
Sep 15, 2005 | 19.73 | 19.76 | 19.54 | 19.62 | 2,620,540 | -0.12(-0.63%) |
Sep 14, 2005 | 20.25 | 20.28 | 19.56 | 19.74 | 8,203,964 | -0.44(-2.17%) |
Sep 13, 2005 | 20.08 | 20.25 | 19.77 | 20.18 | 4,021,908 | -0.06(-0.29%) |
Sep 12, 2005 | 20.25 | 20.55 | 20.12 | 20.24 | 5,638,847 | -0.07(-0.32%) |
Sep 09, 2005 | 19.73 | 20.31 | 19.71 | 20.31 | 3,302,622 | +0.59(+3.02%) |
Sep 08, 2005 | 19.59 | 19.76 | 19.56 | 19.71 | 1,904,469 | -0.01(-0.03%) |
Sep 07, 2005 | 19.67 | 19.74 | 19.62 | 19.72 | 1,296,491 | +0.05(+0.23%) |
Sep 06, 2005 | 19.64 | 19.73 | 19.63 | 19.67 | 1,773,106 | +0.07(+0.33%) |
Sep 02, 2005 | 19.61 | 19.72 | 19.54 | 19.61 | 1,107,865 | +0.01(+0.07%) |
Sep 01, 2005 | 19.20 | 19.71 | 19.18 | 19.59 | 3,012,489 | +0.39(+2.04%) |
Aug 31, 2005 | 19.10 | 19.23 | 18.85 | 19.20 | 2,148,365 | +0.10(+0.51%) |
Aug 30, 2005 | 19.14 | 19.26 | 19.03 | 19.10 | 2,009,959 | -0.12(-0.61%) |
Aug 29, 2005 | 19.12 | 19.29 | 18.98 | 19.22 | 1,319,303 | +0.10(+0.51%) |
Aug 26, 2005 | 19.18 | 19.26 | 19.12 | 19.12 | 1,024,576 | -0.14(-0.71%) |
Aug 25, 2005 | 19.36 | 19.43 | 19.22 | 19.26 | 1,260,970 | -0.08(-0.41%) |
Aug 24, 2005 | 19.54 | 19.57 | 19.32 | 19.34 | 1,193,298 | -0.20(-1.00%) |
Aug 23, 2005 | 19.85 | 19.87 | 19.54 | 19.54 | 2,030,015 | -0.33(-1.68%) |
Aug 22, 2005 | 19.80 | 19.89 | 19.71 | 19.87 | 906,839 | +0.10(+0.53%) |
Aug 19, 2005 | 19.83 | 19.91 | 19.76 | 19.76 | 748,222 | +0.00(+0.00%) |
Aug 18, 2005 | 19.79 | 19.82 | 19.67 | 19.76 | 994,415 | -0.08(-0.40%) |
Aug 17, 2005 | 19.71 | 19.89 | 19.63 | 19.84 | 838,248 | +0.07(+0.36%) |
Aug 16, 2005 | 19.92 | 19.93 | 19.73 | 19.77 | 1,081,685 | -0.13(-0.66%) |
Aug 15, 2005 | 19.92 | 19.93 | 19.74 | 19.90 | 912,351 | -0.02(-0.10%) |
Aug 12, 2005 | 19.97 | 20.01 | 19.78 | 19.92 | 765,217 | -0.08(-0.39%) |
Aug 11, 2005 | 19.92 | 20.02 | 19.88 | 20.00 | 567,253 | +0.08(+0.39%) |
Aug 10, 2005 | 20.00 | 20.08 | 19.89 | 19.92 | 889,385 | +0.00(+0.00%) |
Aug 09, 2005 | 19.99 | 20.04 | 19.84 | 19.92 | 931,642 | -0.01(-0.03%) |
Aug 08, 2005 | 19.89 | 19.95 | 19.82 | 19.93 | 708,262 | +0.07(+0.33%) |
Aug 05, 2005 | 19.89 | 19.93 | 19.77 | 19.86 | 844,066 | -0.07(-0.36%) |
Aug 04, 2005 | 20.04 | 20.04 | 19.86 | 19.93 | 632,935 | -0.12(-0.59%) |
Aug 03, 2005 | 20.03 | 20.10 | 19.95 | 20.05 | 857,845 | +0.00(+0.00%) |
Aug 02, 2005 | 20.10 | 20.11 | 19.99 | 20.05 | 720,664 | -0.01(-0.07%) |
Aug 01, 2005 | 20.12 | 20.18 | 19.99 | 20.06 | 1,014,931 | -0.08(-0.42%) |
Jul 29, 2005 | 20.29 | 20.37 | 20.14 | 20.15 | 747,457 | -0.14(-0.71%) |
Jul 28, 2005 | 20.12 | 20.40 | 20.12 | 20.29 | 1,029,170 | +0.20(+1.01%) |
Jul 27, 2005 | 19.95 | 20.12 | 19.86 | 20.09 | 879,127 | +0.16(+0.79%) |
Jul 26, 2005 | 20.05 | 20.22 | 19.89 | 19.93 | 1,569,936 | -0.03(-0.13%) |
Jul 25, 2005 | 20.06 | 20.08 | 19.93 | 19.96 | 1,104,191 | -0.10(-0.49%) |
Jul 22, 2005 | 19.93 | 20.10 | 19.91 | 20.06 | 1,056,575 | +0.07(+0.36%) |
Jul 21, 2005 | 20.06 | 20.14 | 19.92 | 19.99 | 713,774 | -0.12(-0.58%) |
Jul 20, 2005 | 20.02 | 20.13 | 19.87 | 20.10 | 947,718 | +0.02(+0.10%) |
Jul 19, 2005 | 20.12 | 20.14 | 19.99 | 20.08 | 633,853 | +0.03(+0.16%) |
Jul 18, 2005 | 19.54 | 20.12 | 19.50 | 20.05 | 1,149,816 | -0.07(-0.36%) |
Jul 15, 2005 | 20.05 | 20.16 | 20.04 | 20.12 | 664,321 | +0.05(+0.23%) |
Jul 14, 2005 | 20.02 | 20.15 | 19.97 | 20.08 | 863,510 | +0.14(+0.72%) |
Jul 13, 2005 | 19.77 | 19.95 | 19.76 | 19.93 | 839,932 | +0.14(+0.69%) |
Jul 12, 2005 | 19.79 | 19.87 | 19.74 | 19.80 | 1,353,752 | -0.02(-0.10%) |
Jul 11, 2005 | 19.95 | 19.95 | 19.69 | 19.82 | 2,146,528 | -0.11(-0.56%) |
Jul 08, 2005 | 19.74 | 19.99 | 19.66 | 19.93 | 863,204 | +0.18(+0.93%) |
Jul 07, 2005 | 19.54 | 19.76 | 19.41 | 19.74 | 1,405,654 | -0.24(-1.21%) |
Jul 06, 2005 | 20.18 | 20.25 | 19.88 | 19.99 | 1,159,921 | -0.21(-1.03%) |
Jul 05, 2005 | 20.12 | 20.24 | 19.98 | 20.20 | 756,184 | +0.07(+0.32%) |