Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.40 | 22.63 | 22.40 | 22.63 | 35,311 | +0.18(+0.80%) |
Sep 29, 2005 | 22.52 | 22.66 | 22.43 | 22.45 | 64,844 | -0.09(-0.39%) |
Sep 28, 2005 | 21.96 | 22.55 | 21.96 | 22.54 | 143,493 | +0.51(+2.33%) |
Sep 27, 2005 | 21.81 | 22.02 | 21.81 | 22.02 | 28,570 | +0.28(+1.29%) |
Sep 26, 2005 | 21.81 | 21.81 | 21.74 | 21.74 | 10,272 | -0.11(-0.50%) |
Sep 23, 2005 | 21.85 | 21.85 | 21.70 | 21.85 | 8,025 | +0.05(+0.21%) |
Sep 22, 2005 | 21.88 | 21.96 | 21.62 | 21.81 | 29,533 | -0.06(-0.28%) |
Sep 21, 2005 | 21.71 | 21.88 | 21.71 | 21.87 | 25,039 | +0.22(+1.04%) |
Sep 20, 2005 | 21.57 | 21.65 | 21.53 | 21.64 | 11,877 | +0.14(+0.67%) |
Sep 19, 2005 | 21.23 | 21.73 | 21.18 | 21.50 | 87,957 | +0.28(+1.31%) |
Sep 16, 2005 | 21.09 | 21.29 | 21.09 | 21.22 | 8,667 | +0.04(+0.19%) |
Sep 15, 2005 | 21.29 | 21.32 | 21.18 | 21.18 | 17,976 | -0.11(-0.51%) |
Sep 14, 2005 | 21.29 | 21.29 | 21.18 | 21.29 | 15,408 | +0.08(+0.37%) |
Sep 13, 2005 | 21.21 | 21.23 | 21.12 | 21.21 | 3,210 | +0.02(+0.10%) |
Sep 12, 2005 | 21.03 | 21.25 | 20.87 | 21.19 | 17,013 | -0.21(-0.98%) |
Sep 09, 2005 | 21.34 | 21.43 | 21.34 | 21.40 | 60,671 | +0.06(+0.29%) |
Sep 08, 2005 | 21.35 | 21.37 | 21.27 | 21.34 | 42,373 | -0.09(-0.42%) |
Sep 07, 2005 | 21.49 | 21.49 | 21.35 | 21.43 | 7,062 | -0.14(-0.66%) |
Sep 06, 2005 | 21.68 | 21.68 | 21.56 | 21.57 | 11,877 | -0.12(-0.57%) |
Sep 02, 2005 | 21.73 | 21.74 | 21.60 | 21.70 | 4,173 | -0.03(-0.14%) |
Sep 01, 2005 | 21.70 | 21.81 | 21.62 | 21.73 | 11,556 | -0.05(-0.21%) |
Aug 31, 2005 | 21.62 | 21.85 | 21.62 | 21.77 | 30,175 | +0.16(+0.72%) |
Aug 30, 2005 | 21.26 | 21.65 | 21.26 | 21.62 | 65,165 | +0.36(+1.69%) |
Aug 29, 2005 | 21.12 | 21.26 | 21.03 | 21.26 | 14,124 | +0.09(+0.44%) |
Aug 26, 2005 | 21.15 | 21.21 | 21.11 | 21.17 | 83,463 | -0.02(-0.07%) |
Aug 25, 2005 | 21.17 | 21.18 | 21.11 | 21.18 | 6,741 | +0.03(+0.13%) |
Aug 24, 2005 | 21.04 | 21.18 | 21.04 | 21.15 | 12,519 | +0.16(+0.76%) |
Aug 23, 2005 | 21.18 | 21.18 | 21.00 | 21.00 | 21,507 | -0.19(-0.88%) |
Aug 22, 2005 | 20.95 | 21.18 | 20.92 | 21.18 | 44,620 | +0.31(+1.49%) |
Aug 19, 2005 | 20.81 | 21.03 | 20.81 | 20.87 | 21,828 | -0.02(-0.07%) |
Aug 18, 2005 | 20.96 | 21.04 | 20.87 | 20.89 | 16,050 | -0.16(-0.74%) |
Aug 17, 2005 | 21.21 | 21.25 | 21.04 | 21.04 | 15,729 | -0.11(-0.52%) |
Aug 16, 2005 | 21.31 | 21.34 | 21.11 | 21.15 | 9,630 | -0.16(-0.76%) |
Aug 15, 2005 | 21.34 | 21.34 | 21.23 | 21.31 | 10,272 | -0.02(-0.12%) |
Aug 12, 2005 | 21.20 | 21.34 | 21.20 | 21.34 | 26,644 | +0.16(+0.74%) |
Aug 11, 2005 | 21.08 | 21.18 | 21.08 | 21.18 | 26,002 | +0.03(+0.13%) |
Aug 10, 2005 | 21.18 | 21.34 | 21.15 | 21.15 | 17,013 | +0.10(+0.46%) |
Aug 09, 2005 | 21.06 | 21.18 | 21.06 | 21.06 | 4,494 | +0.00(+0.00%) |
Aug 08, 2005 | 20.98 | 21.18 | 20.98 | 21.06 | 27,928 | +0.18(+0.88%) |
Aug 05, 2005 | 20.87 | 21.06 | 20.87 | 20.87 | 5,778 | +0.00(+0.01%) |
Aug 04, 2005 | 20.92 | 21.03 | 20.87 | 20.87 | 15,729 | -0.12(-0.59%) |
Aug 03, 2005 | 20.87 | 21.02 | 20.79 | 21.00 | 23,113 | +0.28(+1.35%) |
Aug 02, 2005 | 20.64 | 20.72 | 20.56 | 20.72 | 4,173 | +0.00(+0.00%) |
Aug 01, 2005 | 20.72 | 20.87 | 20.72 | 20.72 | 13,803 | -0.16(-0.75%) |
Jul 29, 2005 | 20.73 | 20.87 | 20.72 | 20.87 | 4,494 | +0.14(+0.68%) |
Jul 28, 2005 | 20.54 | 20.73 | 20.54 | 20.73 | 7,704 | +0.09(+0.45%) |
Jul 27, 2005 | 20.56 | 20.64 | 20.56 | 20.64 | 642 | -0.05(-0.24%) |
Jul 26, 2005 | 20.67 | 20.87 | 20.67 | 20.69 | 8,667 | +0.13(+0.62%) |
Jul 25, 2005 | 20.58 | 20.62 | 20.53 | 20.56 | 5,136 | +0.00(+0.00%) |
Jul 22, 2005 | 20.33 | 20.56 | 20.30 | 20.56 | 13,161 | +0.16(+0.76%) |
Jul 21, 2005 | 20.25 | 20.48 | 20.12 | 20.40 | 17,334 | +0.16(+0.77%) |
Jul 20, 2005 | 20.01 | 20.25 | 20.01 | 20.25 | 12,519 | +0.16(+0.77%) |
Jul 19, 2005 | 20.33 | 20.40 | 20.06 | 20.09 | 6,741 | -0.16(-0.77%) |
Jul 18, 2005 | 20.33 | 20.36 | 20.08 | 20.25 | 13,482 | -0.16(-0.76%) |
Jul 15, 2005 | 20.35 | 20.48 | 20.35 | 20.40 | 19,902 | -0.03(-0.14%) |
Jul 14, 2005 | 20.33 | 20.47 | 20.25 | 20.43 | 12,840 | +0.03(+0.14%) |
Jul 13, 2005 | 20.11 | 20.40 | 20.09 | 20.40 | 18,618 | +0.23(+1.16%) |
Jul 12, 2005 | 20.00 | 20.30 | 19.94 | 20.17 | 19,581 | +0.17(+0.86%) |
Jul 11, 2005 | 20.17 | 20.23 | 20.00 | 20.00 | 22,792 | -0.25(-1.23%) |
Jul 08, 2005 | 20.25 | 20.40 | 20.25 | 20.25 | 7,383 | -0.08(-0.38%) |
Jul 07, 2005 | 20.30 | 20.45 | 20.28 | 20.33 | 4,815 | -0.03(-0.15%) |
Jul 06, 2005 | 20.42 | 20.45 | 20.30 | 20.36 | 4,173 | -0.05(-0.24%) |
Jul 05, 2005 | 20.33 | 20.42 | 20.33 | 20.41 | 7,062 | +0.11(+0.55%) |