Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.57 | 22.70 | 22.40 | 22.62 | 2,200,159 | +0.07(+0.30%) |
Sep 29, 2005 | 22.31 | 22.65 | 22.22 | 22.56 | 1,901,142 | +0.22(+1.00%) |
Sep 28, 2005 | 22.22 | 22.36 | 22.07 | 22.33 | 2,720,105 | +0.17(+0.75%) |
Sep 27, 2005 | 22.15 | 22.34 | 21.67 | 22.17 | 4,016,721 | -0.02(-0.10%) |
Sep 26, 2005 | 22.20 | 22.27 | 22.14 | 22.19 | 2,062,759 | -0.02(-0.10%) |
Sep 23, 2005 | 22.21 | 22.33 | 22.09 | 22.21 | 2,910,324 | +0.01(+0.05%) |
Sep 22, 2005 | 22.26 | 22.30 | 22.04 | 22.20 | 4,001,981 | -0.02(-0.10%) |
Sep 21, 2005 | 22.17 | 22.43 | 21.97 | 22.22 | 6,963,896 | +0.06(+0.26%) |
Sep 20, 2005 | 22.15 | 22.42 | 22.08 | 22.17 | 7,918,679 | +0.07(+0.34%) |
Sep 19, 2005 | 22.16 | 22.36 | 22.04 | 22.09 | 4,410,146 | -0.07(-0.31%) |
Sep 16, 2005 | 22.05 | 22.22 | 21.93 | 22.16 | 5,276,487 | +0.14(+0.62%) |
Sep 15, 2005 | 21.94 | 22.09 | 21.86 | 22.03 | 3,605,749 | +0.16(+0.73%) |
Sep 14, 2005 | 21.76 | 21.94 | 21.75 | 21.87 | 3,817,552 | +0.10(+0.45%) |
Sep 13, 2005 | 21.71 | 21.85 | 21.67 | 21.77 | 3,610,136 | +0.06(+0.29%) |
Sep 12, 2005 | 21.93 | 21.94 | 21.62 | 21.71 | 2,134,355 | -0.12(-0.55%) |
Sep 09, 2005 | 21.68 | 21.93 | 21.66 | 21.83 | 2,841,361 | +0.19(+0.87%) |
Sep 08, 2005 | 21.68 | 21.78 | 21.58 | 21.64 | 2,394,415 | -0.13(-0.60%) |
Sep 07, 2005 | 21.62 | 21.82 | 21.60 | 21.77 | 5,721,854 | +0.14(+0.63%) |
Sep 06, 2005 | 21.74 | 21.82 | 21.63 | 21.63 | 3,804,567 | +0.14(+0.64%) |
Sep 02, 2005 | 21.51 | 21.74 | 21.47 | 21.50 | 3,232,329 | +0.13(+0.59%) |
Sep 01, 2005 | 21.24 | 21.51 | 21.13 | 21.37 | 6,025,609 | +0.18(+0.86%) |
Aug 31, 2005 | 21.10 | 21.24 | 20.95 | 21.19 | 3,336,914 | +0.11(+0.54%) |
Aug 30, 2005 | 21.06 | 21.18 | 20.87 | 21.07 | 2,165,063 | +0.00(+0.00%) |
Aug 29, 2005 | 20.95 | 21.12 | 20.80 | 21.07 | 2,237,712 | +0.08(+0.38%) |
Aug 26, 2005 | 21.09 | 21.20 | 20.99 | 20.99 | 1,316,270 | -0.16(-0.75%) |
Aug 25, 2005 | 21.05 | 21.18 | 20.98 | 21.15 | 1,896,580 | +0.10(+0.46%) |
Aug 24, 2005 | 21.09 | 21.31 | 21.02 | 21.06 | 2,292,461 | -0.02(-0.08%) |
Aug 23, 2005 | 21.00 | 21.16 | 20.96 | 21.07 | 1,809,893 | +0.05(+0.24%) |
Aug 22, 2005 | 20.97 | 21.19 | 20.93 | 21.02 | 2,573,228 | +0.04(+0.19%) |
Aug 19, 2005 | 21.06 | 21.09 | 20.95 | 20.98 | 2,094,872 | +0.03(+0.14%) |
Aug 18, 2005 | 20.83 | 21.00 | 20.77 | 20.95 | 1,856,571 | -0.01(-0.05%) |
Aug 17, 2005 | 21.07 | 21.07 | 20.73 | 20.97 | 1,871,837 | -0.19(-0.92%) |
Aug 16, 2005 | 21.45 | 21.47 | 21.12 | 21.16 | 1,625,991 | -0.26(-1.20%) |
Aug 15, 2005 | 21.34 | 21.45 | 21.22 | 21.42 | 1,525,441 | +0.03(+0.16%) |
Aug 12, 2005 | 21.50 | 21.53 | 21.19 | 21.38 | 1,760,057 | -0.11(-0.53%) |
Aug 11, 2005 | 21.36 | 21.55 | 21.31 | 21.50 | 1,691,971 | +0.10(+0.45%) |
Aug 10, 2005 | 21.52 | 21.68 | 21.28 | 21.40 | 1,863,414 | -0.02(-0.08%) |
Aug 09, 2005 | 21.23 | 21.42 | 21.21 | 21.42 | 3,419,916 | +0.31(+1.46%) |
Aug 08, 2005 | 21.66 | 21.66 | 21.05 | 21.11 | 3,745,781 | -0.64(-2.96%) |
Aug 05, 2005 | 22.05 | 22.05 | 21.44 | 21.75 | 3,042,986 | -0.30(-1.34%) |
Aug 04, 2005 | 22.17 | 22.32 | 22.03 | 22.05 | 3,645,056 | -0.12(-0.54%) |
Aug 03, 2005 | 21.88 | 22.28 | 21.83 | 22.17 | 8,104,687 | +0.29(+1.30%) |
Aug 02, 2005 | 21.82 | 21.97 | 21.76 | 21.88 | 6,850,186 | +0.15(+0.68%) |
Aug 01, 2005 | 22.03 | 22.04 | 21.61 | 21.73 | 4,073,226 | -0.32(-1.45%) |
Jul 29, 2005 | 22.40 | 22.40 | 22.03 | 22.05 | 6,332,346 | +0.11(+0.49%) |
Jul 28, 2005 | 21.85 | 22.03 | 21.75 | 21.95 | 2,253,680 | +0.05(+0.23%) |
Jul 27, 2005 | 21.85 | 21.92 | 21.72 | 21.89 | 2,058,196 | +0.06(+0.29%) |
Jul 26, 2005 | 22.05 | 22.08 | 21.81 | 21.83 | 2,397,047 | -0.14(-0.65%) |
Jul 25, 2005 | 22.04 | 22.22 | 21.97 | 21.97 | 1,508,420 | -0.12(-0.54%) |
Jul 22, 2005 | 21.88 | 22.15 | 21.80 | 22.09 | 1,643,539 | +0.21(+0.94%) |
Jul 21, 2005 | 22.22 | 22.22 | 21.34 | 21.89 | 2,526,024 | -0.34(-1.51%) |
Jul 20, 2005 | 22.05 | 22.23 | 21.87 | 22.22 | 1,666,000 | +0.11(+0.52%) |
Jul 19, 2005 | 22.05 | 22.16 | 21.98 | 22.11 | 2,516,373 | +0.08(+0.36%) |
Jul 18, 2005 | 22.05 | 22.13 | 21.99 | 22.03 | 1,794,451 | -0.02(-0.08%) |
Jul 15, 2005 | 22.03 | 22.11 | 21.93 | 22.05 | 1,507,718 | +0.03(+0.13%) |
Jul 14, 2005 | 22.22 | 22.42 | 21.89 | 22.02 | 2,116,280 | -0.14(-0.64%) |
Jul 13, 2005 | 22.06 | 22.34 | 22.06 | 22.16 | 1,915,883 | -0.06(-0.26%) |
Jul 12, 2005 | 22.16 | 22.30 | 22.00 | 22.22 | 3,912,136 | +0.06(+0.28%) |
Jul 11, 2005 | 21.83 | 22.16 | 21.77 | 22.16 | 4,160,790 | +0.45(+2.07%) |
Jul 08, 2005 | 21.26 | 21.84 | 21.20 | 21.71 | 4,749,172 | +0.43(+2.04%) |
Jul 07, 2005 | 20.71 | 21.35 | 20.71 | 21.27 | 3,228,644 | +0.28(+1.33%) |
Jul 06, 2005 | 21.19 | 21.28 | 20.98 | 20.99 | 2,577,264 | -0.25(-1.18%) |
Jul 05, 2005 | 21.01 | 21.25 | 20.77 | 21.24 | 1,667,229 | +0.24(+1.14%) |