Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.05 | 23.11 | 22.93 | 23.04 | 670,000 | -0.07(-0.28%) |
Sep 29, 2005 | 22.85 | 23.10 | 22.75 | 23.10 | 921,600 | +0.12(+0.54%) |
Sep 28, 2005 | 23.16 | 23.23 | 22.71 | 22.98 | 1,419,200 | -0.18(-0.80%) |
Sep 27, 2005 | 23.40 | 23.57 | 22.98 | 23.16 | 766,600 | -0.23(-1.00%) |
Sep 26, 2005 | 23.62 | 23.65 | 23.30 | 23.39 | 597,400 | -0.27(-1.12%) |
Sep 23, 2005 | 23.66 | 23.71 | 22.93 | 23.66 | 735,600 | +0.66(+2.87%) |
Sep 22, 2005 | 23.14 | 23.16 | 22.87 | 23.00 | 594,800 | -0.14(-0.58%) |
Sep 21, 2005 | 23.28 | 23.35 | 23.08 | 23.14 | 963,600 | -0.19(-0.84%) |
Sep 20, 2005 | 23.02 | 23.38 | 23.02 | 23.33 | 585,600 | +0.25(+1.11%) |
Sep 19, 2005 | 23.02 | 23.10 | 22.93 | 23.07 | 1,202,400 | +0.07(+0.33%) |
Sep 16, 2005 | 23.56 | 23.56 | 23.00 | 23.00 | 867,000 | -0.56(-2.38%) |
Sep 15, 2005 | 23.36 | 23.65 | 23.34 | 23.56 | 418,000 | +0.32(+1.38%) |
Sep 14, 2005 | 23.44 | 23.48 | 23.14 | 23.24 | 308,200 | -0.11(-0.47%) |
Sep 13, 2005 | 23.70 | 23.75 | 23.28 | 23.35 | 709,600 | -0.31(-1.31%) |
Sep 12, 2005 | 23.50 | 23.70 | 23.41 | 23.66 | 772,800 | -0.05(-0.21%) |
Sep 09, 2005 | 23.42 | 23.77 | 23.42 | 23.71 | 709,400 | +0.29(+1.22%) |
Sep 08, 2005 | 23.68 | 23.73 | 23.37 | 23.43 | 643,200 | -0.28(-1.18%) |
Sep 07, 2005 | 23.80 | 24.00 | 23.70 | 23.70 | 742,200 | -0.17(-0.71%) |
Sep 06, 2005 | 23.70 | 24.11 | 23.70 | 23.88 | 2,138,600 | +0.70(+3.02%) |
Sep 02, 2005 | 23.00 | 23.27 | 23.00 | 23.18 | 1,285,200 | +0.18(+0.78%) |
Sep 01, 2005 | 22.93 | 23.09 | 22.91 | 23.00 | 833,200 | +0.04(+0.17%) |
Aug 31, 2005 | 22.58 | 22.95 | 22.41 | 22.95 | 617,400 | +0.31(+1.37%) |
Aug 30, 2005 | 22.50 | 22.84 | 22.35 | 22.64 | 678,000 | +0.11(+0.47%) |
Aug 29, 2005 | 22.28 | 22.66 | 22.00 | 22.54 | 840,200 | +0.27(+1.19%) |
Aug 26, 2005 | 22.55 | 22.56 | 22.00 | 22.27 | 1,258,600 | -0.30(-1.33%) |
Aug 25, 2005 | 22.44 | 22.73 | 22.38 | 22.57 | 585,200 | +0.07(+0.33%) |
Aug 24, 2005 | 23.08 | 23.16 | 22.36 | 22.50 | 1,719,000 | -0.59(-2.53%) |
Aug 23, 2005 | 23.40 | 23.49 | 23.00 | 23.09 | 829,600 | -0.34(-1.45%) |
Aug 22, 2005 | 23.39 | 23.53 | 23.20 | 23.43 | 370,000 | +0.00(+0.00%) |
Aug 19, 2005 | 23.61 | 23.61 | 23.19 | 23.43 | 418,400 | -0.15(-0.64%) |
Aug 18, 2005 | 23.50 | 23.64 | 23.46 | 23.57 | 462,400 | +0.04(+0.19%) |
Aug 17, 2005 | 23.73 | 23.73 | 23.25 | 23.53 | 1,325,800 | -0.23(-0.97%) |
Aug 16, 2005 | 23.77 | 23.95 | 23.70 | 23.76 | 480,200 | -0.01(-0.04%) |
Aug 15, 2005 | 23.55 | 23.80 | 23.52 | 23.77 | 381,200 | +0.18(+0.76%) |
Aug 12, 2005 | 23.70 | 23.73 | 23.39 | 23.59 | 346,800 | -0.23(-0.99%) |
Aug 11, 2005 | 23.68 | 23.93 | 23.66 | 23.82 | 479,400 | +0.05(+0.23%) |
Aug 10, 2005 | 23.60 | 23.88 | 23.58 | 23.77 | 805,400 | +0.32(+1.36%) |
Aug 09, 2005 | 23.11 | 23.50 | 23.09 | 23.45 | 507,000 | +0.31(+1.34%) |
Aug 08, 2005 | 23.23 | 23.48 | 23.14 | 23.14 | 382,800 | -0.07(-0.32%) |
Aug 05, 2005 | 23.59 | 23.62 | 23.14 | 23.21 | 405,600 | -0.41(-1.76%) |
Aug 04, 2005 | 23.75 | 23.93 | 23.63 | 23.63 | 580,800 | -0.12(-0.48%) |
Aug 03, 2005 | 23.84 | 23.96 | 23.66 | 23.75 | 677,600 | -0.14(-0.61%) |
Aug 02, 2005 | 23.64 | 24.18 | 23.64 | 23.89 | 1,306,800 | +0.19(+0.78%) |
Aug 01, 2005 | 23.68 | 23.88 | 23.65 | 23.70 | 1,206,000 | +0.08(+0.36%) |
Jul 29, 2005 | 23.48 | 23.75 | 23.43 | 23.62 | 1,657,600 | +0.14(+0.60%) |
Jul 28, 2005 | 23.00 | 24.18 | 23.00 | 23.48 | 3,484,200 | +1.39(+6.32%) |
Jul 27, 2005 | 21.86 | 22.09 | 21.68 | 22.09 | 733,800 | +0.17(+0.78%) |
Jul 26, 2005 | 21.70 | 22.02 | 21.61 | 21.91 | 682,800 | +0.27(+1.27%) |
Jul 25, 2005 | 21.55 | 21.95 | 21.55 | 21.64 | 1,594,800 | -0.16(-0.73%) |
Jul 22, 2005 | 21.91 | 21.95 | 21.49 | 21.80 | 839,000 | -0.19(-0.86%) |
Jul 21, 2005 | 22.39 | 22.41 | 21.93 | 21.99 | 1,052,000 | -0.50(-2.20%) |
Jul 20, 2005 | 22.22 | 22.51 | 22.20 | 22.48 | 760,400 | +0.24(+1.08%) |
Jul 19, 2005 | 22.39 | 22.45 | 21.89 | 22.25 | 1,396,800 | -0.09(-0.43%) |
Jul 18, 2005 | 22.38 | 22.45 | 22.09 | 22.34 | 724,600 | -0.09(-0.40%) |
Jul 15, 2005 | 22.48 | 22.50 | 22.20 | 22.43 | 704,400 | -0.11(-0.47%) |
Jul 14, 2005 | 22.57 | 22.70 | 22.39 | 22.54 | 1,219,400 | -0.03(-0.13%) |
Jul 13, 2005 | 22.89 | 22.90 | 22.45 | 22.57 | 1,488,400 | -0.44(-1.91%) |
Jul 12, 2005 | 23.50 | 23.51 | 23.00 | 23.00 | 1,119,000 | -0.38(-1.60%) |
Jul 11, 2005 | 23.21 | 23.59 | 23.18 | 23.38 | 757,600 | +0.16(+0.71%) |
Jul 08, 2005 | 23.07 | 23.23 | 22.93 | 23.21 | 860,600 | +0.15(+0.65%) |
Jul 07, 2005 | 22.85 | 23.12 | 22.68 | 23.07 | 585,400 | +0.21(+0.94%) |
Jul 06, 2005 | 22.88 | 23.00 | 22.68 | 22.85 | 614,600 | -0.05(-0.22%) |
Jul 05, 2005 | 22.69 | 22.98 | 22.68 | 22.90 | 520,200 | +0.13(+0.57%) |