Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.34 | 22.57 | 22.34 | 22.57 | 35,403 | +0.18(+0.81%) |
Sep 29, 2005 | 22.46 | 22.60 | 22.37 | 22.39 | 65,013 | -0.09(-0.39%) |
Sep 28, 2005 | 21.90 | 22.49 | 21.90 | 22.48 | 143,867 | +0.51(+2.33%) |
Sep 27, 2005 | 21.75 | 21.97 | 21.75 | 21.97 | 28,644 | +0.28(+1.29%) |
Sep 26, 2005 | 21.75 | 21.75 | 21.69 | 21.69 | 10,299 | -0.11(-0.50%) |
Sep 23, 2005 | 21.80 | 21.80 | 21.64 | 21.80 | 8,046 | +0.05(+0.21%) |
Sep 22, 2005 | 21.83 | 21.90 | 21.56 | 21.75 | 29,610 | -0.06(-0.28%) |
Sep 21, 2005 | 21.66 | 21.83 | 21.66 | 21.81 | 25,104 | +0.22(+1.04%) |
Sep 20, 2005 | 21.52 | 21.59 | 21.47 | 21.59 | 11,908 | +0.14(+0.67%) |
Sep 19, 2005 | 21.17 | 21.68 | 21.13 | 21.44 | 88,187 | +0.28(+1.31%) |
Sep 16, 2005 | 21.03 | 21.24 | 21.03 | 21.17 | 8,689 | +0.04(+0.19%) |
Sep 15, 2005 | 21.24 | 21.26 | 21.13 | 21.13 | 18,023 | -0.11(-0.51%) |
Sep 14, 2005 | 21.24 | 21.24 | 21.13 | 21.24 | 15,448 | +0.08(+0.37%) |
Sep 13, 2005 | 21.16 | 21.17 | 21.07 | 21.16 | 3,218 | +0.02(+0.10%) |
Sep 12, 2005 | 20.97 | 21.19 | 20.82 | 21.14 | 17,058 | -0.21(-0.98%) |
Sep 09, 2005 | 21.28 | 21.38 | 21.28 | 21.35 | 60,829 | +0.06(+0.29%) |
Sep 08, 2005 | 21.30 | 21.31 | 21.22 | 21.28 | 42,484 | -0.09(-0.42%) |
Sep 07, 2005 | 21.44 | 21.44 | 21.30 | 21.37 | 7,080 | -0.14(-0.66%) |
Sep 06, 2005 | 21.62 | 21.62 | 21.50 | 21.52 | 11,908 | -0.12(-0.57%) |
Sep 02, 2005 | 21.67 | 21.69 | 21.55 | 21.64 | 4,184 | -0.03(-0.14%) |
Sep 01, 2005 | 21.64 | 21.75 | 21.56 | 21.67 | 11,586 | -0.05(-0.21%) |
Aug 31, 2005 | 21.56 | 21.80 | 21.56 | 21.72 | 30,253 | +0.16(+0.72%) |
Aug 30, 2005 | 21.21 | 21.59 | 21.21 | 21.56 | 65,335 | +0.36(+1.68%) |
Aug 29, 2005 | 21.07 | 21.21 | 20.97 | 21.21 | 14,161 | +0.09(+0.44%) |
Aug 26, 2005 | 21.10 | 21.16 | 21.05 | 21.11 | 83,681 | -0.02(-0.07%) |
Aug 25, 2005 | 21.11 | 21.13 | 21.05 | 21.13 | 6,758 | +0.03(+0.13%) |
Aug 24, 2005 | 20.99 | 21.13 | 20.99 | 21.10 | 12,552 | +0.16(+0.76%) |
Aug 23, 2005 | 21.13 | 21.13 | 20.94 | 20.94 | 21,564 | -0.19(-0.88%) |
Aug 22, 2005 | 20.89 | 21.13 | 20.86 | 21.13 | 44,737 | +0.31(+1.49%) |
Aug 19, 2005 | 20.75 | 20.97 | 20.75 | 20.82 | 21,885 | -0.02(-0.07%) |
Aug 18, 2005 | 20.91 | 20.99 | 20.82 | 20.83 | 16,092 | -0.16(-0.74%) |
Aug 17, 2005 | 21.16 | 21.19 | 20.99 | 20.99 | 15,770 | -0.11(-0.52%) |
Aug 16, 2005 | 21.25 | 21.28 | 21.05 | 21.10 | 9,655 | -0.16(-0.76%) |
Aug 15, 2005 | 21.28 | 21.28 | 21.17 | 21.26 | 10,299 | -0.02(-0.12%) |
Aug 12, 2005 | 21.14 | 21.28 | 21.14 | 21.28 | 26,713 | +0.16(+0.74%) |
Aug 11, 2005 | 21.02 | 21.13 | 21.02 | 21.13 | 26,069 | +0.03(+0.13%) |
Aug 10, 2005 | 21.13 | 21.28 | 21.10 | 21.10 | 17,058 | +0.10(+0.46%) |
Aug 09, 2005 | 21.00 | 21.13 | 21.00 | 21.00 | 4,505 | +0.00(+0.00%) |
Aug 08, 2005 | 20.93 | 21.13 | 20.93 | 21.00 | 28,001 | +0.18(+0.88%) |
Aug 05, 2005 | 20.82 | 21.00 | 20.82 | 20.82 | 5,793 | +0.00(+0.01%) |
Aug 04, 2005 | 20.86 | 20.98 | 20.82 | 20.82 | 15,770 | -0.12(-0.59%) |
Aug 03, 2005 | 20.82 | 20.96 | 20.74 | 20.94 | 23,173 | +0.28(+1.35%) |
Aug 02, 2005 | 20.58 | 20.66 | 20.51 | 20.66 | 4,184 | +0.00(+0.00%) |
Aug 01, 2005 | 20.66 | 20.82 | 20.66 | 20.66 | 13,839 | -0.16(-0.75%) |
Jul 29, 2005 | 20.68 | 20.82 | 20.66 | 20.82 | 4,505 | +0.14(+0.68%) |
Jul 28, 2005 | 20.49 | 20.68 | 20.48 | 20.68 | 7,724 | +0.09(+0.45%) |
Jul 27, 2005 | 20.51 | 20.58 | 20.51 | 20.58 | 643 | -0.05(-0.24%) |
Jul 26, 2005 | 20.62 | 20.81 | 20.62 | 20.63 | 8,689 | +0.13(+0.62%) |
Jul 25, 2005 | 20.52 | 20.57 | 20.48 | 20.51 | 5,149 | +0.00(+0.00%) |
Jul 22, 2005 | 20.27 | 20.51 | 20.24 | 20.51 | 13,195 | +0.16(+0.76%) |
Jul 21, 2005 | 20.20 | 20.43 | 20.07 | 20.35 | 17,379 | +0.16(+0.77%) |
Jul 20, 2005 | 19.96 | 20.20 | 19.96 | 20.20 | 12,552 | +0.16(+0.78%) |
Jul 19, 2005 | 20.27 | 20.35 | 20.01 | 20.04 | 6,758 | -0.16(-0.77%) |
Jul 18, 2005 | 20.27 | 20.30 | 20.02 | 20.20 | 13,517 | -0.16(-0.76%) |
Jul 15, 2005 | 20.30 | 20.43 | 20.30 | 20.35 | 19,954 | -0.03(-0.14%) |
Jul 14, 2005 | 20.27 | 20.41 | 20.20 | 20.38 | 12,874 | +0.03(+0.14%) |
Jul 13, 2005 | 20.06 | 20.35 | 20.04 | 20.35 | 18,667 | +0.23(+1.16%) |
Jul 12, 2005 | 19.95 | 20.24 | 19.89 | 20.12 | 19,632 | +0.17(+0.86%) |
Jul 11, 2005 | 20.12 | 20.18 | 19.95 | 19.95 | 22,851 | -0.25(-1.23%) |
Jul 08, 2005 | 20.20 | 20.35 | 20.20 | 20.20 | 7,402 | -0.08(-0.38%) |
Jul 07, 2005 | 20.24 | 20.40 | 20.23 | 20.27 | 4,827 | -0.03(-0.15%) |
Jul 06, 2005 | 20.36 | 20.39 | 20.24 | 20.30 | 4,184 | -0.05(-0.24%) |
Jul 05, 2005 | 20.27 | 20.36 | 20.27 | 20.35 | 7,080 | +0.11(+0.55%) |