Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.00 | 20.08 | 19.89 | 19.97 | 2,520,681 | -0.02(-0.09%) |
Sep 29, 2005 | 19.75 | 20.07 | 19.71 | 19.99 | 3,222,225 | +0.20(+0.99%) |
Sep 28, 2005 | 19.71 | 19.84 | 19.64 | 19.79 | 2,674,785 | +0.20(+1.03%) |
Sep 27, 2005 | 19.59 | 19.65 | 19.43 | 19.59 | 1,683,706 | +0.01(+0.03%) |
Sep 26, 2005 | 19.54 | 19.63 | 19.46 | 19.59 | 1,211,636 | +0.16(+0.83%) |
Sep 23, 2005 | 19.43 | 19.45 | 19.29 | 19.43 | 3,113,545 | +0.05(+0.25%) |
Sep 22, 2005 | 19.39 | 19.45 | 19.25 | 19.38 | 3,899,207 | -0.11(-0.55%) |
Sep 21, 2005 | 19.82 | 19.85 | 19.32 | 19.48 | 4,530,429 | -0.34(-1.74%) |
Sep 20, 2005 | 19.96 | 20.01 | 19.78 | 19.83 | 2,408,972 | -0.08(-0.39%) |
Sep 19, 2005 | 19.98 | 20.07 | 19.89 | 19.91 | 1,781,451 | -0.06(-0.30%) |
Sep 16, 2005 | 19.89 | 19.97 | 19.73 | 19.97 | 2,787,335 | +0.04(+0.21%) |
Sep 15, 2005 | 19.89 | 19.92 | 19.89 | 19.92 | 25,235 | +0.17(+0.87%) |
Sep 14, 2005 | 19.73 | 19.84 | 19.67 | 19.75 | 1,182,531 | +0.07(+0.36%) |
Sep 13, 2005 | 19.92 | 19.92 | 19.68 | 19.68 | 2,954,057 | -0.17(-0.87%) |
Sep 12, 2005 | 19.97 | 20.06 | 19.75 | 19.85 | 1,998,140 | -0.02(-0.09%) |
Sep 09, 2005 | 19.70 | 19.92 | 19.67 | 19.87 | 5,761,918 | +0.23(+1.18%) |
Sep 08, 2005 | 19.83 | 19.84 | 19.60 | 19.64 | 2,591,508 | -0.17(-0.87%) |
Sep 07, 2005 | 19.81 | 19.85 | 19.69 | 19.81 | 2,596,555 | +0.01(+0.06%) |
Sep 06, 2005 | 19.73 | 19.90 | 19.69 | 19.80 | 3,413,005 | +0.18(+0.94%) |
Sep 02, 2005 | 19.63 | 19.70 | 19.56 | 19.62 | 1,650,900 | +0.01(+0.03%) |
Sep 01, 2005 | 19.26 | 19.64 | 19.26 | 19.61 | 4,330,228 | +0.30(+1.57%) |
Aug 31, 2005 | 19.18 | 19.35 | 19.13 | 19.31 | 3,515,461 | +0.15(+0.78%) |
Aug 30, 2005 | 19.14 | 19.23 | 19.00 | 19.16 | 1,478,627 | -0.03(-0.15%) |
Aug 29, 2005 | 19.05 | 19.22 | 18.94 | 19.19 | 2,724,751 | +0.08(+0.40%) |
Aug 26, 2005 | 19.15 | 19.20 | 19.03 | 19.11 | 1,466,009 | -0.03(-0.16%) |
Aug 25, 2005 | 19.25 | 19.25 | 19.03 | 19.14 | 2,200,528 | +0.14(+0.75%) |
Aug 24, 2005 | 19.13 | 19.27 | 18.96 | 19.00 | 2,843,862 | -0.09(-0.47%) |
Aug 23, 2005 | 18.97 | 19.13 | 18.94 | 19.09 | 5,049,774 | +0.15(+0.82%) |
Aug 22, 2005 | 18.82 | 18.98 | 18.78 | 18.93 | 1,989,896 | +0.12(+0.66%) |
Aug 19, 2005 | 18.82 | 18.82 | 18.72 | 18.81 | 1,566,446 | +0.11(+0.60%) |
Aug 18, 2005 | 18.55 | 18.72 | 18.46 | 18.69 | 2,880,706 | +0.07(+0.38%) |
Aug 17, 2005 | 18.69 | 18.69 | 18.45 | 18.62 | 3,958,763 | -0.02(-0.10%) |
Aug 16, 2005 | 18.88 | 18.96 | 18.64 | 18.64 | 3,386,087 | -0.30(-1.57%) |
Aug 15, 2005 | 18.90 | 18.96 | 18.82 | 18.94 | 1,805,173 | +0.07(+0.38%) |
Aug 12, 2005 | 18.88 | 18.93 | 18.72 | 18.87 | 2,589,321 | -0.02(-0.09%) |
Aug 11, 2005 | 18.84 | 18.96 | 18.71 | 18.88 | 1,722,569 | +0.11(+0.60%) |
Aug 10, 2005 | 18.72 | 19.07 | 18.68 | 18.77 | 4,744,762 | -0.01(-0.03%) |
Aug 09, 2005 | 18.60 | 18.78 | 18.60 | 18.78 | 4,735,677 | +0.20(+1.06%) |
Aug 08, 2005 | 18.95 | 19.05 | 18.53 | 18.58 | 11,737,664 | -0.39(-2.04%) |
Aug 05, 2005 | 19.29 | 19.29 | 18.85 | 18.97 | 4,673,094 | -0.33(-1.72%) |
Aug 04, 2005 | 19.50 | 19.50 | 19.26 | 19.30 | 2,817,618 | -0.12(-0.64%) |
Aug 03, 2005 | 19.37 | 19.62 | 19.25 | 19.43 | 8,874,958 | +0.05(+0.28%) |
Aug 02, 2005 | 18.99 | 19.37 | 18.96 | 19.37 | 5,481,131 | +0.44(+2.32%) |
Aug 01, 2005 | 19.29 | 19.31 | 18.90 | 18.93 | 3,310,718 | -0.25(-1.30%) |
Jul 29, 2005 | 19.29 | 19.29 | 19.16 | 19.18 | 5,146,342 | +0.01(+0.03%) |
Jul 28, 2005 | 19.07 | 19.19 | 18.97 | 19.18 | 4,388,775 | +0.12(+0.62%) |
Jul 27, 2005 | 19.05 | 19.09 | 18.96 | 19.06 | 6,666,523 | +0.08(+0.44%) |
Jul 26, 2005 | 19.00 | 19.06 | 18.92 | 18.97 | 5,290,688 | +0.07(+0.35%) |
Jul 25, 2005 | 19.03 | 19.12 | 18.91 | 18.91 | 2,403,420 | +0.01(+0.03%) |
Jul 22, 2005 | 18.74 | 18.99 | 18.74 | 18.90 | 2,025,730 | +0.11(+0.57%) |
Jul 21, 2005 | 19.17 | 19.17 | 18.72 | 18.80 | 6,360,165 | -0.34(-1.80%) |
Jul 20, 2005 | 19.07 | 19.15 | 18.91 | 19.14 | 1,591,008 | +0.10(+0.53%) |
Jul 19, 2005 | 19.03 | 19.08 | 18.94 | 19.04 | 1,817,959 | +0.02(+0.09%) |
Jul 18, 2005 | 19.03 | 19.07 | 18.98 | 19.02 | 1,760,758 | -0.01(-0.06%) |
Jul 15, 2005 | 19.04 | 19.11 | 18.96 | 19.03 | 1,819,978 | -0.01(-0.03%) |
Jul 14, 2005 | 19.34 | 19.38 | 18.93 | 19.04 | 2,528,083 | -0.19(-0.99%) |
Jul 13, 2005 | 19.22 | 19.27 | 19.16 | 19.23 | 3,284,809 | +0.05(+0.28%) |
Jul 12, 2005 | 19.23 | 19.25 | 19.09 | 19.18 | 3,248,807 | +0.05(+0.28%) |
Jul 11, 2005 | 19.08 | 19.16 | 19.01 | 19.12 | 2,408,636 | +0.11(+0.56%) |
Jul 08, 2005 | 18.83 | 19.01 | 18.78 | 19.01 | 2,498,810 | +0.22(+1.17%) |
Jul 07, 2005 | 18.52 | 18.82 | 18.43 | 18.80 | 3,660,480 | +0.15(+0.80%) |
Jul 06, 2005 | 18.97 | 19.03 | 18.65 | 18.65 | 2,041,208 | -0.32(-1.69%) |
Jul 05, 2005 | 18.91 | 19.04 | 18.82 | 18.97 | 1,831,922 | +0.04(+0.19%) |