Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.37 | 21.51 | 21.28 | 21.47 | 2,404,913 | +0.06(+0.28%) |
Sep 29, 2005 | 20.77 | 21.41 | 20.76 | 21.41 | 4,431,040 | +0.63(+3.03%) |
Sep 28, 2005 | 20.90 | 21.06 | 20.76 | 20.78 | 1,627,039 | -0.11(-0.53%) |
Sep 27, 2005 | 20.90 | 21.00 | 20.67 | 20.89 | 5,499,516 | -0.09(-0.43%) |
Sep 26, 2005 | 20.90 | 21.30 | 20.64 | 20.98 | 1,726,633 | +0.13(+0.62%) |
Sep 23, 2005 | 20.85 | 21.27 | 20.47 | 20.85 | 3,893,647 | +0.03(+0.14%) |
Sep 22, 2005 | 20.82 | 20.88 | 20.17 | 20.82 | 9,677,736 | +0.15(+0.73%) |
Sep 21, 2005 | 21.19 | 21.26 | 20.54 | 20.67 | 11,414,313 | -0.59(-2.78%) |
Sep 20, 2005 | 21.36 | 21.58 | 21.24 | 21.26 | 2,501,113 | -0.14(-0.65%) |
Sep 19, 2005 | 21.18 | 21.48 | 21.18 | 21.40 | 2,839,496 | +0.10(+0.47%) |
Sep 16, 2005 | 21.18 | 21.34 | 20.73 | 21.30 | 6,496,230 | +0.13(+0.61%) |
Sep 15, 2005 | 21.30 | 21.51 | 21.01 | 21.17 | 8,903,814 | -0.68(-3.11%) |
Sep 14, 2005 | 21.90 | 22.25 | 21.63 | 21.85 | 3,300,400 | -0.16(-0.73%) |
Sep 13, 2005 | 21.34 | 22.17 | 21.04 | 22.01 | 7,459,652 | +0.67(+3.14%) |
Sep 12, 2005 | 21.15 | 21.50 | 20.91 | 21.34 | 3,623,696 | +0.24(+1.14%) |
Sep 09, 2005 | 20.37 | 21.15 | 20.15 | 21.10 | 6,311,380 | +0.97(+4.82%) |
Sep 08, 2005 | 20.11 | 20.24 | 20.08 | 20.13 | 1,955,161 | -0.08(-0.40%) |
Sep 07, 2005 | 20.25 | 20.38 | 20.04 | 20.21 | 3,793,438 | -0.07(-0.35%) |
Sep 06, 2005 | 20.07 | 20.45 | 20.00 | 20.28 | 2,417,438 | +0.22(+1.10%) |
Sep 02, 2005 | 20.27 | 20.40 | 19.93 | 20.06 | 2,304,350 | -0.16(-0.79%) |
Sep 01, 2005 | 19.90 | 20.46 | 19.86 | 20.22 | 3,018,973 | +0.32(+1.61%) |
Aug 31, 2005 | 19.94 | 20.01 | 19.82 | 19.90 | 2,395,043 | -0.05(-0.25%) |
Aug 30, 2005 | 20.06 | 20.16 | 19.88 | 19.95 | 2,841,051 | -0.16(-0.80%) |
Aug 29, 2005 | 19.93 | 20.30 | 19.85 | 20.11 | 1,289,068 | +0.10(+0.50%) |
Aug 26, 2005 | 20.16 | 20.26 | 19.95 | 20.01 | 1,417,333 | -0.17(-0.84%) |
Aug 25, 2005 | 20.25 | 20.31 | 20.03 | 20.18 | 1,604,503 | -0.08(-0.39%) |
Aug 24, 2005 | 20.54 | 20.61 | 20.24 | 20.26 | 1,622,783 | -0.24(-1.17%) |
Aug 23, 2005 | 20.25 | 20.50 | 20.14 | 20.50 | 1,038,209 | +0.18(+0.89%) |
Aug 22, 2005 | 20.45 | 20.68 | 20.13 | 20.32 | 1,997,887 | -0.10(-0.49%) |
Aug 19, 2005 | 20.38 | 20.60 | 20.20 | 20.42 | 1,859,425 | -0.08(-0.39%) |
Aug 18, 2005 | 20.48 | 20.64 | 20.30 | 20.50 | 2,108,170 | +0.07(+0.34%) |
Aug 17, 2005 | 20.30 | 20.50 | 20.30 | 20.43 | 1,886,436 | +0.14(+0.69%) |
Aug 16, 2005 | 20.36 | 20.50 | 20.20 | 20.29 | 3,192,174 | -0.14(-0.69%) |
Aug 15, 2005 | 20.21 | 20.55 | 20.21 | 20.43 | 2,739,681 | +0.13(+0.64%) |
Aug 12, 2005 | 20.10 | 20.36 | 20.01 | 20.30 | 1,931,619 | +0.13(+0.64%) |
Aug 11, 2005 | 20.02 | 20.26 | 19.91 | 20.17 | 1,987,775 | +0.05(+0.25%) |
Aug 10, 2005 | 20.01 | 20.26 | 19.97 | 20.12 | 1,685,732 | +0.15(+0.75%) |
Aug 09, 2005 | 19.59 | 20.16 | 19.51 | 19.97 | 2,833,185 | +0.45(+2.31%) |
Aug 08, 2005 | 19.62 | 19.94 | 19.51 | 19.52 | 3,855,763 | -0.13(-0.66%) |
Aug 05, 2005 | 19.70 | 19.73 | 19.11 | 19.65 | 2,483,941 | -0.05(-0.25%) |
Aug 04, 2005 | 20.00 | 20.00 | 19.62 | 19.70 | 1,628,707 | -0.30(-1.50%) |
Aug 03, 2005 | 19.94 | 20.09 | 19.88 | 20.00 | 1,863,298 | +0.10(+0.50%) |
Aug 02, 2005 | 19.91 | 19.99 | 19.75 | 19.90 | 1,271,425 | +0.03(+0.15%) |
Aug 01, 2005 | 19.46 | 19.94 | 19.46 | 19.87 | 2,675,300 | +0.34(+1.74%) |
Jul 29, 2005 | 19.71 | 19.74 | 19.43 | 19.53 | 1,364,916 | -0.16(-0.81%) |
Jul 28, 2005 | 19.52 | 19.81 | 19.52 | 19.69 | 1,901,375 | +0.19(+0.97%) |
Jul 27, 2005 | 19.47 | 19.51 | 19.10 | 19.50 | 2,497,713 | +0.18(+0.93%) |
Jul 26, 2005 | 19.45 | 19.51 | 19.15 | 19.32 | 2,482,245 | -0.16(-0.82%) |
Jul 25, 2005 | 19.55 | 19.72 | 19.40 | 19.48 | 3,085,543 | -0.12(-0.61%) |
Jul 22, 2005 | 19.71 | 19.83 | 19.58 | 19.60 | 1,374,685 | -0.08(-0.41%) |
Jul 21, 2005 | 19.99 | 20.00 | 19.52 | 19.68 | 2,350,198 | -0.22(-1.11%) |
Jul 20, 2005 | 19.90 | 20.09 | 19.78 | 19.90 | 3,768,607 | -0.07(-0.35%) |
Jul 19, 2005 | 19.79 | 20.00 | 19.73 | 19.97 | 3,341,696 | +0.22(+1.11%) |
Jul 18, 2005 | 19.37 | 19.83 | 19.37 | 19.75 | 4,651,098 | +0.23(+1.18%) |
Jul 15, 2005 | 19.09 | 19.52 | 19.06 | 19.52 | 4,786,762 | +0.43(+2.25%) |
Jul 14, 2005 | 19.20 | 19.38 | 19.04 | 19.09 | 6,284,405 | -0.05(-0.26%) |
Jul 13, 2005 | 19.20 | 19.27 | 18.96 | 19.14 | 4,684,018 | -0.14(-0.73%) |
Jul 12, 2005 | 19.02 | 19.55 | 18.69 | 19.28 | 14,864,261 | +0.37(+1.96%) |
Jul 11, 2005 | 18.55 | 18.99 | 18.55 | 18.91 | 9,746,550 | +0.23(+1.23%) |
Jul 08, 2005 | 18.26 | 18.79 | 18.20 | 18.68 | 5,985,341 | +0.43(+2.36%) |
Jul 07, 2005 | 18.30 | 18.49 | 18.15 | 18.25 | 9,242,433 | -0.31(-1.67%) |
Jul 06, 2005 | 18.60 | 18.76 | 18.50 | 18.56 | 6,292,084 | -0.09(-0.48%) |
Jul 05, 2005 | 18.79 | 18.87 | 18.60 | 18.65 | 6,729,200 | -0.09(-0.48%) |