Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.90 | 20.11 | 19.87 | 20.06 | 2,205,366 | +0.15(+0.77%) |
Sep 29, 2005 | 19.75 | 19.92 | 19.64 | 19.90 | 3,395,803 | +0.12(+0.59%) |
Sep 28, 2005 | 19.76 | 19.87 | 19.70 | 19.79 | 8,387,358 | +0.06(+0.30%) |
Sep 27, 2005 | 19.71 | 19.84 | 19.63 | 19.73 | 3,139,397 | +0.00(+0.00%) |
Sep 26, 2005 | 19.87 | 19.93 | 19.65 | 19.73 | 2,616,301 | -0.02(-0.11%) |
Sep 23, 2005 | 19.75 | 19.82 | 19.51 | 19.75 | 3,077,284 | +0.01(+0.07%) |
Sep 22, 2005 | 19.69 | 19.75 | 19.52 | 19.74 | 4,827,427 | +0.12(+0.59%) |
Sep 21, 2005 | 19.74 | 19.82 | 19.56 | 19.62 | 5,508,206 | -0.23(-1.14%) |
Sep 20, 2005 | 20.27 | 20.31 | 19.84 | 19.84 | 4,432,123 | -0.31(-1.52%) |
Sep 19, 2005 | 20.40 | 20.40 | 20.11 | 20.15 | 3,152,972 | -0.15(-0.72%) |
Sep 16, 2005 | 20.17 | 20.38 | 20.17 | 20.30 | 3,947,831 | +0.03(+0.14%) |
Sep 15, 2005 | 20.25 | 20.37 | 20.24 | 20.27 | 273,134 | -0.06(-0.29%) |
Sep 14, 2005 | 20.25 | 20.41 | 20.23 | 20.33 | 2,807,303 | +0.07(+0.36%) |
Sep 13, 2005 | 20.46 | 20.46 | 20.25 | 20.25 | 2,617,398 | -0.22(-1.07%) |
Sep 12, 2005 | 20.39 | 20.50 | 20.38 | 20.47 | 2,315,196 | +0.05(+0.25%) |
Sep 09, 2005 | 20.24 | 20.43 | 20.24 | 20.42 | 2,281,877 | +0.21(+1.05%) |
Sep 08, 2005 | 20.38 | 20.38 | 20.20 | 20.21 | 2,572,150 | -0.11(-0.54%) |
Sep 07, 2005 | 20.23 | 20.36 | 20.18 | 20.32 | 4,187,920 | +0.12(+0.61%) |
Sep 06, 2005 | 20.03 | 20.19 | 20.03 | 20.19 | 2,513,739 | +0.14(+0.69%) |
Sep 02, 2005 | 20.07 | 20.17 | 20.00 | 20.06 | 1,890,823 | -0.01(-0.07%) |
Sep 01, 2005 | 20.06 | 20.23 | 20.06 | 20.07 | 2,409,257 | +0.06(+0.29%) |
Aug 31, 2005 | 19.79 | 20.05 | 19.76 | 20.01 | 1,838,445 | +0.19(+0.96%) |
Aug 30, 2005 | 19.98 | 19.98 | 19.73 | 19.82 | 5,465,837 | -0.19(-0.95%) |
Aug 29, 2005 | 19.72 | 20.05 | 19.71 | 20.01 | 4,061,636 | +0.12(+0.62%) |
Aug 26, 2005 | 20.00 | 20.01 | 19.80 | 19.89 | 1,451,093 | -0.10(-0.51%) |
Aug 25, 2005 | 19.98 | 20.06 | 19.92 | 19.99 | 1,347,708 | +0.01(+0.07%) |
Aug 24, 2005 | 20.17 | 20.22 | 19.96 | 19.98 | 3,187,113 | -0.19(-0.94%) |
Aug 23, 2005 | 20.48 | 20.49 | 20.17 | 20.17 | 4,878,982 | -0.34(-1.64%) |
Aug 22, 2005 | 20.62 | 20.74 | 20.44 | 20.50 | 2,103,901 | +0.01(+0.04%) |
Aug 19, 2005 | 20.60 | 20.66 | 20.46 | 20.49 | 4,251,404 | +0.04(+0.21%) |
Aug 18, 2005 | 20.57 | 20.59 | 20.44 | 20.45 | 3,528,668 | -0.18(-0.85%) |
Aug 17, 2005 | 20.53 | 20.72 | 20.53 | 20.62 | 2,890,395 | -0.02(-0.11%) |
Aug 16, 2005 | 21.05 | 21.05 | 20.65 | 20.65 | 5,588,281 | -0.41(-1.94%) |
Aug 15, 2005 | 21.00 | 21.11 | 20.88 | 21.06 | 1,621,802 | -0.01(-0.07%) |
Aug 12, 2005 | 21.15 | 21.23 | 20.93 | 21.07 | 4,059,305 | -0.15(-0.72%) |
Aug 11, 2005 | 21.14 | 21.32 | 21.08 | 21.22 | 2,737,100 | +0.18(+0.83%) |
Aug 10, 2005 | 21.15 | 21.28 | 20.96 | 21.05 | 5,946,975 | +0.07(+0.31%) |
Aug 09, 2005 | 20.88 | 21.02 | 20.88 | 20.98 | 2,455,191 | +0.13(+0.63%) |
Aug 08, 2005 | 20.92 | 21.14 | 20.85 | 20.85 | 1,760,152 | +0.00(+0.00%) |
Aug 05, 2005 | 20.98 | 21.15 | 20.81 | 20.85 | 5,007,185 | -0.11(-0.52%) |
Aug 04, 2005 | 21.55 | 21.55 | 20.95 | 20.96 | 3,439,817 | -0.23(-1.07%) |
Aug 03, 2005 | 21.08 | 21.19 | 21.02 | 21.19 | 2,961,970 | +0.09(+0.41%) |
Aug 02, 2005 | 20.81 | 21.19 | 20.81 | 21.10 | 5,522,740 | +0.31(+1.51%) |
Aug 01, 2005 | 20.86 | 20.96 | 20.72 | 20.79 | 3,642,337 | -0.10(-0.49%) |
Jul 29, 2005 | 21.04 | 21.12 | 20.87 | 20.89 | 2,730,382 | -0.08(-0.38%) |
Jul 28, 2005 | 20.86 | 21.00 | 20.80 | 20.97 | 2,117,749 | +0.23(+1.13%) |
Jul 27, 2005 | 20.64 | 20.76 | 19.27 | 20.73 | 3,298,040 | +0.22(+1.07%) |
Jul 26, 2005 | 20.68 | 20.68 | 20.43 | 20.52 | 5,472,281 | -0.29(-1.40%) |
Jul 25, 2005 | 21.06 | 21.13 | 20.81 | 20.81 | 2,570,231 | -0.17(-0.83%) |
Jul 22, 2005 | 20.89 | 21.04 | 20.75 | 20.98 | 2,822,935 | +0.13(+0.63%) |
Jul 21, 2005 | 20.95 | 21.08 | 20.85 | 20.85 | 4,463,659 | -0.10(-0.49%) |
Jul 20, 2005 | 20.63 | 21.01 | 20.63 | 20.95 | 4,162,416 | +0.32(+1.56%) |
Jul 19, 2005 | 20.40 | 20.71 | 20.40 | 20.63 | 5,150,883 | +0.33(+1.62%) |
Jul 18, 2005 | 20.32 | 20.42 | 20.29 | 20.30 | 2,590,387 | -0.04(-0.22%) |
Jul 15, 2005 | 20.37 | 20.41 | 20.30 | 20.35 | 1,195,784 | -0.04(-0.18%) |
Jul 14, 2005 | 20.51 | 20.60 | 20.36 | 20.38 | 2,916,447 | +0.03(+0.14%) |
Jul 13, 2005 | 20.41 | 20.47 | 20.25 | 20.36 | 4,244,412 | -0.07(-0.32%) |
Jul 12, 2005 | 20.49 | 20.50 | 20.25 | 20.42 | 5,797,794 | -0.05(-0.25%) |
Jul 11, 2005 | 20.17 | 20.47 | 20.17 | 20.47 | 3,931,514 | +0.28(+1.37%) |
Jul 08, 2005 | 19.84 | 20.22 | 19.84 | 20.19 | 5,415,104 | +0.39(+1.95%) |
Jul 07, 2005 | 19.52 | 19.82 | 19.47 | 19.81 | 3,330,125 | +0.04(+0.22%) |
Jul 06, 2005 | 19.81 | 19.90 | 19.74 | 19.76 | 2,541,985 | -0.07(-0.33%) |
Jul 05, 2005 | 19.71 | 19.87 | 19.67 | 19.83 | 1,271,198 | +0.05(+0.26%) |