Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.13 | 22.73 | 22.09 | 22.35 | 3,530,861 | +0.34(+1.54%) |
Sep 29, 2005 | 21.64 | 22.13 | 21.42 | 22.01 | 2,909,195 | +0.24(+1.11%) |
Sep 28, 2005 | 22.25 | 22.45 | 21.66 | 21.77 | 2,295,205 | -0.47(-2.11%) |
Sep 27, 2005 | 22.11 | 22.42 | 21.81 | 22.24 | 2,854,843 | +0.17(+0.77%) |
Sep 26, 2005 | 22.48 | 22.80 | 21.89 | 22.07 | 3,071,022 | -0.30(-1.34%) |
Sep 23, 2005 | 22.28 | 22.51 | 21.78 | 22.37 | 3,290,424 | +0.31(+1.39%) |
Sep 22, 2005 | 21.55 | 22.20 | 21.23 | 22.07 | 5,343,811 | +0.57(+2.67%) |
Sep 21, 2005 | 21.94 | 21.94 | 20.90 | 21.49 | 7,146,014 | -0.45(-2.05%) |
Sep 20, 2005 | 22.70 | 22.86 | 21.93 | 21.94 | 4,103,856 | -0.76(-3.36%) |
Sep 19, 2005 | 23.13 | 23.21 | 22.50 | 22.70 | 3,488,946 | -0.66(-2.84%) |
Sep 16, 2005 | 24.02 | 24.10 | 23.36 | 23.37 | 6,055,449 | -0.55(-2.31%) |
Sep 15, 2005 | 23.93 | 24.11 | 23.73 | 23.92 | 1,921,960 | +0.12(+0.49%) |
Sep 14, 2005 | 24.11 | 24.21 | 23.74 | 23.81 | 2,922,245 | -0.14(-0.60%) |
Sep 13, 2005 | 23.99 | 24.22 | 23.84 | 23.95 | 2,826,439 | -0.05(-0.19%) |
Sep 12, 2005 | 24.20 | 24.31 | 23.81 | 23.99 | 3,595,346 | -0.03(-0.11%) |
Sep 09, 2005 | 24.18 | 24.24 | 23.94 | 24.02 | 5,119,035 | -0.16(-0.65%) |
Sep 08, 2005 | 23.77 | 24.42 | 23.64 | 24.18 | 5,547,707 | +0.41(+1.73%) |
Sep 07, 2005 | 22.96 | 23.77 | 22.91 | 23.77 | 5,756,055 | +0.97(+4.26%) |
Sep 06, 2005 | 21.60 | 22.84 | 21.58 | 22.80 | 4,593,021 | +1.24(+5.74%) |
Sep 02, 2005 | 21.53 | 21.75 | 21.33 | 21.56 | 2,082,098 | +0.18(+0.82%) |
Sep 01, 2005 | 21.38 | 22.47 | 21.09 | 21.38 | 4,409,086 | -0.49(-2.23%) |
Aug 31, 2005 | 21.46 | 21.91 | 21.32 | 21.87 | 3,964,907 | +0.33(+1.51%) |
Aug 30, 2005 | 21.59 | 21.59 | 21.05 | 21.55 | 3,922,070 | -0.06(-0.27%) |
Aug 29, 2005 | 21.08 | 21.63 | 21.04 | 21.60 | 2,263,424 | +0.20(+0.91%) |
Aug 26, 2005 | 21.99 | 22.00 | 21.30 | 21.41 | 2,955,716 | -0.58(-2.64%) |
Aug 25, 2005 | 21.83 | 22.11 | 21.74 | 21.99 | 2,638,665 | +0.28(+1.29%) |
Aug 24, 2005 | 21.68 | 22.22 | 21.54 | 21.71 | 3,124,298 | +0.07(+0.33%) |
Aug 23, 2005 | 21.71 | 22.09 | 21.45 | 21.64 | 3,054,593 | +0.03(+0.12%) |
Aug 22, 2005 | 21.90 | 22.01 | 21.40 | 21.61 | 3,115,393 | -0.24(-1.10%) |
Aug 19, 2005 | 22.27 | 22.30 | 21.71 | 21.85 | 3,967,824 | -0.32(-1.44%) |
Aug 18, 2005 | 22.35 | 22.48 | 21.94 | 22.17 | 4,014,499 | -0.17(-0.76%) |
Aug 17, 2005 | 21.49 | 22.63 | 21.25 | 22.34 | 10,040,163 | +2.07(+10.22%) |
Aug 16, 2005 | 21.10 | 21.11 | 20.16 | 20.27 | 3,993,157 | -0.96(-4.54%) |
Aug 15, 2005 | 21.15 | 21.37 | 20.93 | 21.23 | 2,477,299 | +0.13(+0.62%) |
Aug 12, 2005 | 20.65 | 21.23 | 20.65 | 21.10 | 2,856,993 | +0.31(+1.50%) |
Aug 11, 2005 | 21.18 | 21.21 | 20.61 | 20.79 | 4,086,814 | -0.27(-1.30%) |
Aug 10, 2005 | 21.43 | 21.94 | 20.87 | 21.06 | 5,962,867 | -0.08(-0.37%) |
Aug 09, 2005 | 20.78 | 21.28 | 20.78 | 21.14 | 5,185,823 | +0.38(+1.82%) |
Aug 08, 2005 | 20.87 | 21.49 | 20.65 | 20.76 | 4,868,618 | -0.07(-0.34%) |
Aug 05, 2005 | 21.79 | 21.79 | 20.76 | 20.84 | 7,713,021 | -0.95(-4.37%) |
Aug 04, 2005 | 22.34 | 23.12 | 21.62 | 21.79 | 9,636,517 | -1.95(-8.23%) |
Aug 03, 2005 | 24.07 | 24.09 | 23.58 | 23.74 | 2,219,973 | -0.33(-1.38%) |
Aug 02, 2005 | 24.03 | 24.22 | 23.94 | 24.07 | 1,593,240 | +0.08(+0.35%) |
Aug 01, 2005 | 24.72 | 24.72 | 23.70 | 23.99 | 1,966,332 | -0.12(-0.49%) |
Jul 29, 2005 | 24.35 | 24.37 | 24.01 | 24.11 | 2,221,508 | -0.25(-1.02%) |
Jul 28, 2005 | 24.11 | 24.40 | 23.80 | 24.35 | 1,983,067 | +0.40(+1.66%) |
Jul 27, 2005 | 23.46 | 23.99 | 23.33 | 23.96 | 3,637,722 | +0.60(+2.57%) |
Jul 26, 2005 | 23.56 | 23.63 | 23.23 | 23.36 | 3,254,650 | -0.20(-0.86%) |
Jul 25, 2005 | 24.19 | 24.20 | 23.46 | 23.56 | 2,537,485 | -0.63(-2.61%) |
Jul 22, 2005 | 23.77 | 24.19 | 23.57 | 24.19 | 1,782,857 | +0.48(+2.01%) |
Jul 21, 2005 | 24.09 | 24.09 | 23.53 | 23.71 | 2,047,092 | -0.33(-1.38%) |
Jul 20, 2005 | 24.11 | 24.17 | 23.49 | 24.05 | 2,427,553 | -0.07(-0.27%) |
Jul 19, 2005 | 23.68 | 24.14 | 23.59 | 24.11 | 2,708,370 | +0.54(+2.29%) |
Jul 18, 2005 | 23.47 | 23.73 | 23.40 | 23.57 | 3,256,186 | +0.12(+0.53%) |
Jul 15, 2005 | 23.30 | 23.54 | 23.30 | 23.45 | 2,722,188 | +0.16(+0.67%) |
Jul 14, 2005 | 23.55 | 23.61 | 23.20 | 23.29 | 2,243,003 | -0.10(-0.42%) |
Jul 13, 2005 | 23.49 | 23.60 | 23.28 | 23.39 | 2,266,648 | +0.03(+0.11%) |
Jul 12, 2005 | 23.15 | 23.40 | 23.02 | 23.36 | 2,062,599 | +0.27(+1.16%) |
Jul 11, 2005 | 23.32 | 23.40 | 22.98 | 23.10 | 2,582,931 | -0.06(-0.25%) |
Jul 08, 2005 | 23.22 | 23.34 | 23.03 | 23.15 | 2,528,426 | -0.01(-0.03%) |
Jul 07, 2005 | 22.63 | 23.17 | 22.47 | 23.16 | 3,083,765 | +0.46(+2.04%) |
Jul 06, 2005 | 22.86 | 22.98 | 22.59 | 22.70 | 3,100,961 | -0.09(-0.40%) |
Jul 05, 2005 | 22.37 | 23.21 | 22.35 | 22.79 | 3,394,675 | +0.61(+2.73%) |