Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.84 | 22.88 | 22.54 | 22.64 | 15,789,249 | -0.28(-1.22%) |
Sep 29, 2005 | 22.58 | 22.94 | 22.35 | 22.92 | 15,891,326 | +0.29(+1.27%) |
Sep 28, 2005 | 22.61 | 22.86 | 22.52 | 22.63 | 13,248,418 | +0.03(+0.12%) |
Sep 27, 2005 | 22.72 | 22.78 | 22.51 | 22.60 | 13,092,829 | -0.03(-0.12%) |
Sep 26, 2005 | 22.85 | 22.85 | 22.61 | 22.63 | 14,762,934 | -0.10(-0.44%) |
Sep 23, 2005 | 22.75 | 22.87 | 22.62 | 22.73 | 14,412,485 | -0.12(-0.53%) |
Sep 22, 2005 | 22.62 | 22.94 | 22.54 | 22.85 | 12,154,201 | +0.16(+0.71%) |
Sep 21, 2005 | 22.88 | 22.92 | 22.63 | 22.69 | 15,809,185 | -0.35(-1.51%) |
Sep 20, 2005 | 23.03 | 23.32 | 22.98 | 23.04 | 18,812,286 | -0.04(-0.17%) |
Sep 19, 2005 | 23.27 | 23.32 | 22.96 | 23.08 | 15,301,798 | -0.27(-1.14%) |
Sep 16, 2005 | 22.84 | 23.35 | 22.83 | 23.34 | 29,315,118 | +0.57(+2.52%) |
Sep 15, 2005 | 22.92 | 22.96 | 22.72 | 22.77 | 9,909,557 | -0.07(-0.32%) |
Sep 14, 2005 | 22.95 | 23.01 | 22.80 | 22.84 | 12,196,471 | +0.06(+0.26%) |
Sep 13, 2005 | 22.95 | 23.01 | 22.78 | 22.78 | 19,530,872 | -0.28(-1.21%) |
Sep 12, 2005 | 23.21 | 23.28 | 23.02 | 23.06 | 14,560,728 | -0.17(-0.72%) |
Sep 09, 2005 | 23.10 | 23.28 | 23.09 | 23.23 | 13,651,179 | +0.12(+0.52%) |
Sep 08, 2005 | 23.31 | 23.31 | 23.02 | 23.11 | 13,707,689 | -0.17(-0.72%) |
Sep 07, 2005 | 23.28 | 23.29 | 23.10 | 23.28 | 15,306,894 | +0.21(+0.93%) |
Sep 06, 2005 | 22.85 | 23.08 | 22.85 | 23.06 | 10,915,188 | +0.31(+1.35%) |
Sep 02, 2005 | 22.87 | 22.96 | 22.73 | 22.76 | 10,634,439 | +0.03(+0.15%) |
Sep 01, 2005 | 22.52 | 22.87 | 22.50 | 22.72 | 14,322,399 | +0.11(+0.50%) |
Aug 31, 2005 | 22.41 | 22.63 | 22.26 | 22.61 | 14,816,146 | +0.21(+0.92%) |
Aug 30, 2005 | 22.50 | 22.50 | 22.22 | 22.40 | 13,330,109 | -0.22(-0.97%) |
Aug 29, 2005 | 22.30 | 22.74 | 22.27 | 22.62 | 11,096,708 | +0.17(+0.77%) |
Aug 26, 2005 | 22.45 | 22.81 | 22.44 | 22.45 | 14,275,483 | -0.31(-1.38%) |
Aug 25, 2005 | 22.68 | 22.80 | 22.59 | 22.76 | 10,437,330 | +0.18(+0.80%) |
Aug 24, 2005 | 22.89 | 23.08 | 22.56 | 22.58 | 20,266,544 | -0.33(-1.46%) |
Aug 23, 2005 | 23.02 | 23.12 | 22.89 | 22.92 | 11,841,675 | -0.11(-0.46%) |
Aug 22, 2005 | 23.08 | 23.20 | 22.96 | 23.02 | 9,882,577 | -0.02(-0.09%) |
Aug 19, 2005 | 23.22 | 23.22 | 23.03 | 23.04 | 9,272,963 | -0.08(-0.35%) |
Aug 18, 2005 | 22.99 | 23.20 | 22.94 | 23.12 | 10,007,287 | +0.13(+0.58%) |
Aug 17, 2005 | 23.12 | 23.16 | 22.95 | 22.99 | 16,489,398 | -0.08(-0.35%) |
Aug 16, 2005 | 23.12 | 23.34 | 23.03 | 23.07 | 12,975,013 | -0.05(-0.20%) |
Aug 15, 2005 | 22.86 | 23.21 | 22.85 | 23.12 | 11,397,842 | +0.23(+0.99%) |
Aug 12, 2005 | 23.11 | 23.15 | 22.88 | 22.89 | 12,990,602 | -0.33(-1.44%) |
Aug 11, 2005 | 23.22 | 23.33 | 22.99 | 23.22 | 14,397,645 | +0.01(+0.03%) |
Aug 10, 2005 | 23.52 | 23.59 | 23.10 | 23.22 | 14,579,615 | -0.15(-0.66%) |
Aug 09, 2005 | 23.40 | 23.56 | 23.29 | 23.37 | 8,878,895 | +0.03(+0.11%) |
Aug 08, 2005 | 23.56 | 23.64 | 23.31 | 23.34 | 8,649,259 | -0.17(-0.74%) |
Aug 05, 2005 | 23.58 | 23.68 | 23.49 | 23.52 | 13,922,635 | -0.14(-0.59%) |
Aug 04, 2005 | 23.63 | 23.70 | 23.58 | 23.66 | 14,337,688 | -0.10(-0.42%) |
Aug 03, 2005 | 23.72 | 23.78 | 23.63 | 23.76 | 14,672,998 | +0.04(+0.17%) |
Aug 02, 2005 | 23.66 | 23.78 | 23.55 | 23.72 | 9,962,769 | +0.17(+0.71%) |
Aug 01, 2005 | 23.56 | 23.64 | 23.45 | 23.55 | 10,886,708 | +0.11(+0.46%) |
Jul 29, 2005 | 23.65 | 23.65 | 23.42 | 23.44 | 12,733,236 | -0.21(-0.90%) |
Jul 28, 2005 | 23.59 | 23.68 | 23.47 | 23.66 | 11,269,534 | +0.07(+0.31%) |
Jul 27, 2005 | 23.70 | 23.70 | 23.40 | 23.58 | 12,612,873 | -0.01(-0.06%) |
Jul 26, 2005 | 23.78 | 23.78 | 23.56 | 23.60 | 9,703,305 | -0.05(-0.20%) |
Jul 25, 2005 | 23.72 | 23.75 | 23.51 | 23.64 | 8,962,685 | -0.11(-0.45%) |
Jul 22, 2005 | 23.62 | 23.75 | 23.56 | 23.75 | 10,651,227 | +0.13(+0.56%) |
Jul 21, 2005 | 23.82 | 23.82 | 23.39 | 23.62 | 13,972,999 | +0.16(+0.68%) |
Jul 20, 2005 | 23.50 | 23.70 | 23.24 | 23.46 | 19,948,922 | -0.03(-0.14%) |
Jul 19, 2005 | 23.69 | 23.82 | 23.42 | 23.49 | 18,847,360 | -0.20(-0.85%) |
Jul 18, 2005 | 23.80 | 23.81 | 23.60 | 23.69 | 12,568,804 | -0.23(-0.98%) |
Jul 15, 2005 | 23.81 | 23.98 | 23.75 | 23.92 | 11,438,763 | +0.11(+0.48%) |
Jul 14, 2005 | 23.78 | 23.92 | 23.67 | 23.81 | 13,150,688 | +0.13(+0.56%) |
Jul 13, 2005 | 23.52 | 23.73 | 23.46 | 23.68 | 16,651,432 | +0.16(+0.68%) |
Jul 12, 2005 | 23.32 | 23.58 | 23.26 | 23.52 | 21,677,784 | +0.19(+0.83%) |
Jul 11, 2005 | 23.22 | 23.57 | 23.18 | 23.32 | 12,673,579 | +0.10(+0.43%) |
Jul 08, 2005 | 23.09 | 23.37 | 23.02 | 23.22 | 14,381,307 | +0.23(+1.02%) |
Jul 07, 2005 | 23.08 | 23.08 | 22.88 | 22.99 | 15,964,024 | -0.09(-0.40%) |
Jul 06, 2005 | 23.35 | 23.45 | 22.97 | 23.08 | 16,147,493 | -0.25(-1.06%) |
Jul 05, 2005 | 23.35 | 23.54 | 23.22 | 23.33 | 11,873,302 | -0.06(-0.26%) |