Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.00 | 21.21 | 20.98 | 21.05 | 7,567,321 | +0.05(+0.24%) |
Sep 29, 2005 | 21.28 | 21.42 | 20.89 | 21.00 | 9,546,220 | -0.36(-1.69%) |
Sep 28, 2005 | 21.51 | 21.68 | 21.24 | 21.36 | 4,349,627 | -0.15(-0.69%) |
Sep 27, 2005 | 21.60 | 21.70 | 21.48 | 21.51 | 4,372,959 | -0.09(-0.42%) |
Sep 26, 2005 | 21.73 | 21.85 | 21.51 | 21.60 | 4,258,164 | -0.06(-0.27%) |
Sep 23, 2005 | 21.66 | 21.81 | 21.43 | 21.66 | 5,545,801 | +0.01(+0.03%) |
Sep 22, 2005 | 21.54 | 21.70 | 21.29 | 21.65 | 5,800,902 | +0.03(+0.12%) |
Sep 21, 2005 | 21.74 | 21.85 | 21.44 | 21.63 | 4,691,369 | -0.25(-1.15%) |
Sep 20, 2005 | 21.74 | 22.15 | 21.74 | 21.88 | 6,124,912 | +0.24(+1.13%) |
Sep 19, 2005 | 21.70 | 21.74 | 21.48 | 21.63 | 4,395,047 | -0.17(-0.77%) |
Sep 16, 2005 | 21.39 | 21.86 | 21.26 | 21.80 | 12,479,259 | +0.57(+2.66%) |
Sep 15, 2005 | 21.15 | 21.32 | 21.07 | 21.23 | 3,998,396 | +0.26(+1.23%) |
Sep 14, 2005 | 21.12 | 21.16 | 20.94 | 20.98 | 3,747,962 | -0.30(-1.39%) |
Sep 13, 2005 | 21.18 | 21.36 | 21.16 | 21.27 | 8,339,779 | -0.15(-0.69%) |
Sep 12, 2005 | 21.07 | 21.50 | 20.99 | 21.42 | 7,786,179 | +0.45(+2.15%) |
Sep 09, 2005 | 20.69 | 21.01 | 20.65 | 20.97 | 3,930,266 | +0.27(+1.30%) |
Sep 08, 2005 | 20.86 | 20.93 | 20.54 | 20.70 | 5,666,352 | -0.19(-0.89%) |
Sep 07, 2005 | 20.75 | 20.96 | 20.75 | 20.89 | 5,140,129 | +0.01(+0.03%) |
Sep 06, 2005 | 20.51 | 20.91 | 20.51 | 20.88 | 4,217,721 | +0.22(+1.06%) |
Sep 02, 2005 | 20.76 | 20.83 | 20.60 | 20.66 | 2,907,684 | -0.10(-0.46%) |
Sep 01, 2005 | 20.51 | 20.84 | 20.50 | 20.76 | 6,709,622 | +0.08(+0.40%) |
Aug 31, 2005 | 20.59 | 20.71 | 20.41 | 20.68 | 3,327,823 | +0.09(+0.44%) |
Aug 30, 2005 | 20.15 | 20.62 | 20.13 | 20.59 | 6,602,293 | +0.49(+2.43%) |
Aug 29, 2005 | 19.80 | 20.26 | 19.80 | 20.10 | 5,315,899 | +0.10(+0.51%) |
Aug 26, 2005 | 19.80 | 20.07 | 19.74 | 19.99 | 7,517,079 | +0.19(+0.97%) |
Aug 25, 2005 | 19.32 | 19.98 | 19.25 | 19.80 | 8,452,242 | +0.42(+2.16%) |
Aug 24, 2005 | 19.29 | 19.78 | 19.29 | 19.38 | 7,077,029 | -0.06(-0.33%) |
Aug 23, 2005 | 19.67 | 19.78 | 19.45 | 19.45 | 11,092,537 | -0.29(-1.47%) |
Aug 22, 2005 | 19.55 | 19.80 | 19.55 | 19.74 | 5,962,052 | +0.03(+0.16%) |
Aug 19, 2005 | 19.87 | 19.90 | 19.68 | 19.70 | 4,557,285 | -0.16(-0.81%) |
Aug 18, 2005 | 19.77 | 19.96 | 19.74 | 19.87 | 7,907,508 | -0.13(-0.67%) |
Aug 17, 2005 | 19.61 | 20.03 | 19.60 | 20.00 | 7,930,062 | +0.41(+2.07%) |
Aug 16, 2005 | 19.00 | 19.60 | 18.98 | 19.60 | 11,005,585 | +0.10(+0.49%) |
Aug 15, 2005 | 19.09 | 19.83 | 18.87 | 19.50 | 34,637,732 | +2.52(+14.84%) |
Aug 12, 2005 | 16.81 | 17.14 | 16.81 | 16.98 | 5,989,117 | +0.19(+1.11%) |
Aug 11, 2005 | 16.26 | 16.79 | 16.23 | 16.79 | 2,428,125 | +0.53(+3.24%) |
Aug 10, 2005 | 16.53 | 16.61 | 16.19 | 16.26 | 2,134,137 | -0.18(-1.09%) |
Aug 09, 2005 | 16.33 | 16.52 | 16.28 | 16.44 | 1,894,746 | +0.17(+1.03%) |
Aug 08, 2005 | 16.61 | 16.63 | 16.26 | 16.28 | 3,766,939 | -0.35(-2.13%) |
Aug 05, 2005 | 16.68 | 16.82 | 16.60 | 16.63 | 2,163,069 | -0.21(-1.22%) |
Aug 04, 2005 | 17.16 | 17.17 | 16.78 | 16.84 | 2,637,806 | -0.37(-2.17%) |
Aug 03, 2005 | 16.98 | 17.21 | 16.79 | 17.21 | 2,182,202 | +0.09(+0.53%) |
Aug 02, 2005 | 17.11 | 17.22 | 17.05 | 17.12 | 1,993,520 | +0.08(+0.45%) |
Aug 01, 2005 | 16.86 | 17.20 | 16.86 | 17.04 | 2,090,272 | +0.17(+1.03%) |
Jul 29, 2005 | 16.92 | 17.02 | 16.80 | 16.87 | 1,483,629 | -0.12(-0.68%) |
Jul 28, 2005 | 16.97 | 17.02 | 16.88 | 16.98 | 1,530,450 | +0.01(+0.08%) |
Jul 27, 2005 | 16.75 | 17.12 | 16.71 | 16.97 | 3,670,187 | +0.27(+1.62%) |
Jul 26, 2005 | 16.46 | 16.84 | 16.46 | 16.70 | 3,127,320 | +0.24(+1.48%) |
Jul 25, 2005 | 16.41 | 16.59 | 16.38 | 16.46 | 1,830,971 | +0.01(+0.04%) |
Jul 22, 2005 | 16.57 | 16.59 | 16.31 | 16.45 | 2,242,244 | -0.17(-1.01%) |
Jul 21, 2005 | 16.66 | 16.80 | 16.55 | 16.62 | 3,230,605 | -0.04(-0.27%) |
Jul 20, 2005 | 16.64 | 16.81 | 16.46 | 16.66 | 3,651,054 | -0.02(-0.12%) |
Jul 19, 2005 | 16.50 | 16.77 | 16.37 | 16.68 | 2,522,699 | +0.18(+1.09%) |
Jul 18, 2005 | 16.46 | 16.50 | 16.25 | 16.50 | 2,219,222 | +0.01(+0.04%) |
Jul 15, 2005 | 16.61 | 16.61 | 16.35 | 16.50 | 2,253,754 | -0.05(-0.31%) |
Jul 14, 2005 | 16.75 | 16.88 | 16.46 | 16.55 | 2,293,420 | -0.12(-0.73%) |
Jul 13, 2005 | 16.57 | 16.78 | 16.50 | 16.67 | 3,215,361 | +0.00(+0.00%) |
Jul 12, 2005 | 16.08 | 16.75 | 16.08 | 16.67 | 4,041,639 | +0.17(+1.01%) |
Jul 11, 2005 | 16.07 | 16.82 | 16.07 | 16.50 | 10,981,163 | +0.86(+5.46%) |
Jul 08, 2005 | 15.40 | 15.71 | 15.36 | 15.65 | 3,755,895 | +0.30(+1.93%) |
Jul 07, 2005 | 15.04 | 15.36 | 14.87 | 15.35 | 3,829,781 | +0.15(+1.02%) |
Jul 06, 2005 | 15.15 | 15.45 | 15.15 | 15.20 | 2,537,321 | +0.01(+0.08%) |
Jul 05, 2005 | 14.95 | 15.30 | 14.87 | 15.18 | 2,216,889 | +0.14(+0.94%) |