Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.99 | 21.37 | 20.93 | 21.31 | 1,904,718 | +0.33(+1.56%) |
Sep 29, 2005 | 20.92 | 21.02 | 20.83 | 20.98 | 2,431,012 | +0.01(+0.02%) |
Sep 28, 2005 | 20.88 | 21.03 | 20.88 | 20.97 | 1,607,935 | +0.14(+0.66%) |
Sep 27, 2005 | 20.87 | 20.95 | 20.77 | 20.84 | 2,477,031 | -0.15(-0.71%) |
Sep 26, 2005 | 20.86 | 21.01 | 20.81 | 20.99 | 2,647,067 | +0.35(+1.72%) |
Sep 23, 2005 | 20.63 | 20.68 | 20.52 | 20.63 | 1,865,719 | -0.06(-0.30%) |
Sep 22, 2005 | 20.47 | 20.73 | 20.41 | 20.69 | 2,397,667 | +0.17(+0.85%) |
Sep 21, 2005 | 20.61 | 20.71 | 20.44 | 20.52 | 1,862,794 | -0.18(-0.87%) |
Sep 20, 2005 | 20.71 | 20.92 | 20.67 | 20.70 | 1,247,582 | -0.01(-0.05%) |
Sep 19, 2005 | 20.85 | 20.86 | 20.65 | 20.71 | 1,415,669 | -0.19(-0.91%) |
Sep 16, 2005 | 20.98 | 21.03 | 20.65 | 20.90 | 2,753,730 | +0.22(+1.07%) |
Sep 15, 2005 | 20.72 | 20.75 | 20.62 | 20.68 | 1,175,824 | -0.05(-0.22%) |
Sep 14, 2005 | 20.88 | 20.89 | 20.66 | 20.72 | 2,139,103 | +0.07(+0.35%) |
Sep 13, 2005 | 20.86 | 20.87 | 20.54 | 20.65 | 4,365,955 | -0.46(-2.16%) |
Sep 12, 2005 | 21.08 | 21.14 | 21.03 | 21.11 | 2,179,662 | -0.27(-1.25%) |
Sep 09, 2005 | 21.29 | 21.47 | 21.26 | 21.37 | 1,854,409 | +0.16(+0.75%) |
Sep 08, 2005 | 21.27 | 21.28 | 21.09 | 21.22 | 2,886,132 | -0.30(-1.38%) |
Sep 07, 2005 | 21.61 | 21.64 | 21.44 | 21.51 | 5,258,645 | -0.35(-1.62%) |
Sep 06, 2005 | 21.88 | 21.89 | 21.73 | 21.87 | 5,552,114 | -0.22(-1.00%) |
Sep 02, 2005 | 21.94 | 22.18 | 21.92 | 22.09 | 3,604,496 | +0.34(+1.56%) |
Sep 01, 2005 | 21.75 | 21.89 | 21.60 | 21.75 | 6,091,082 | -0.18(-0.82%) |
Aug 31, 2005 | 21.93 | 21.96 | 21.54 | 21.93 | 5,493,420 | -0.29(-1.29%) |
Aug 30, 2005 | 21.85 | 22.25 | 21.82 | 22.22 | 2,513,300 | +0.29(+1.31%) |
Aug 29, 2005 | 21.93 | 22.03 | 21.85 | 21.93 | 1,362,240 | +0.09(+0.40%) |
Aug 26, 2005 | 22.13 | 22.15 | 21.83 | 21.84 | 1,708,552 | -0.24(-1.07%) |
Aug 25, 2005 | 21.93 | 22.12 | 21.90 | 22.08 | 2,107,904 | +0.06(+0.28%) |
Aug 24, 2005 | 22.02 | 22.14 | 21.99 | 22.02 | 1,377,840 | -0.10(-0.46%) |
Aug 23, 2005 | 22.26 | 22.26 | 22.08 | 22.12 | 1,333,381 | -0.33(-1.48%) |
Aug 22, 2005 | 22.46 | 22.60 | 22.39 | 22.45 | 1,325,386 | -0.01(-0.05%) |
Aug 19, 2005 | 22.51 | 22.66 | 22.44 | 22.46 | 1,893,603 | +0.43(+1.96%) |
Aug 18, 2005 | 21.93 | 22.08 | 21.91 | 22.03 | 900,880 | +0.28(+1.30%) |
Aug 17, 2005 | 21.78 | 21.85 | 21.73 | 21.75 | 1,532,081 | -0.24(-1.10%) |
Aug 16, 2005 | 22.14 | 22.16 | 21.92 | 21.99 | 1,854,019 | -0.31(-1.38%) |
Aug 15, 2005 | 22.20 | 22.34 | 22.13 | 22.30 | 1,385,639 | -0.29(-1.29%) |
Aug 12, 2005 | 22.47 | 22.60 | 22.42 | 22.59 | 1,097,631 | -0.23(-0.99%) |
Aug 11, 2005 | 22.63 | 22.82 | 22.63 | 22.82 | 1,328,701 | +0.12(+0.52%) |
Aug 10, 2005 | 22.70 | 22.79 | 22.66 | 22.70 | 754,633 | +0.01(+0.02%) |
Aug 09, 2005 | 22.59 | 22.72 | 22.54 | 22.69 | 1,374,330 | +0.25(+1.12%) |
Aug 08, 2005 | 22.59 | 22.60 | 22.41 | 22.44 | 1,224,378 | +0.13(+0.57%) |
Aug 05, 2005 | 22.50 | 22.50 | 22.20 | 22.31 | 992,528 | -0.27(-1.18%) |
Aug 04, 2005 | 22.53 | 22.66 | 22.47 | 22.58 | 1,152,229 | -0.09(-0.38%) |
Aug 03, 2005 | 22.61 | 22.75 | 22.49 | 22.67 | 726,164 | -0.02(-0.07%) |
Aug 02, 2005 | 22.56 | 22.74 | 22.54 | 22.68 | 1,398,899 | +0.46(+2.05%) |
Aug 01, 2005 | 22.28 | 22.39 | 22.17 | 22.23 | 1,221,258 | +0.02(+0.09%) |
Jul 29, 2005 | 22.24 | 22.29 | 22.11 | 22.21 | 1,469,878 | -0.14(-0.62%) |
Jul 28, 2005 | 22.14 | 22.39 | 22.07 | 22.34 | 1,943,327 | +0.31(+1.40%) |
Jul 27, 2005 | 21.89 | 22.12 | 21.82 | 22.04 | 1,828,280 | +0.14(+0.63%) |
Jul 26, 2005 | 21.95 | 21.96 | 21.77 | 21.90 | 1,423,664 | +0.14(+0.64%) |
Jul 25, 2005 | 21.78 | 21.89 | 21.66 | 21.76 | 1,317,391 | +0.07(+0.31%) |
Jul 22, 2005 | 21.83 | 21.95 | 21.64 | 21.69 | 1,206,438 | -0.36(-1.65%) |
Jul 21, 2005 | 22.18 | 22.24 | 21.84 | 22.06 | 1,817,360 | +0.19(+0.89%) |
Jul 20, 2005 | 21.56 | 21.92 | 21.52 | 21.86 | 4,045,771 | +0.17(+0.80%) |
Jul 19, 2005 | 21.25 | 21.72 | 21.23 | 21.69 | 3,962,118 | -0.18(-0.84%) |
Jul 18, 2005 | 21.72 | 21.91 | 21.71 | 21.87 | 1,605,010 | -0.11(-0.51%) |
Jul 15, 2005 | 21.86 | 22.02 | 21.85 | 21.99 | 925,644 | +0.20(+0.92%) |
Jul 14, 2005 | 21.74 | 21.83 | 21.64 | 21.79 | 1,422,299 | +0.20(+0.93%) |
Jul 13, 2005 | 21.54 | 21.71 | 21.53 | 21.59 | 1,114,205 | +0.07(+0.33%) |
Jul 12, 2005 | 21.44 | 21.54 | 21.29 | 21.51 | 1,686,713 | +0.09(+0.41%) |
Jul 11, 2005 | 21.28 | 21.51 | 21.23 | 21.43 | 1,994,611 | +0.01(+0.05%) |
Jul 08, 2005 | 21.04 | 21.42 | 21.02 | 21.42 | 1,123,370 | +0.28(+1.31%) |
Jul 07, 2005 | 20.70 | 21.14 | 20.68 | 21.14 | 1,971,797 | +0.05(+0.24%) |
Jul 06, 2005 | 21.16 | 21.27 | 21.05 | 21.09 | 874,360 | +0.00(+0.00%) |
Jul 05, 2005 | 20.95 | 21.11 | 20.91 | 21.09 | 1,034,647 | -0.07(-0.32%) |