Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.10 | 20.28 | 19.89 | 20.26 | 3,820,838 | +0.16(+0.79%) |
Sep 29, 2005 | 19.96 | 20.33 | 19.81 | 20.10 | 4,751,897 | +0.11(+0.53%) |
Sep 28, 2005 | 20.31 | 20.47 | 19.85 | 20.00 | 4,184,994 | -0.31(-1.53%) |
Sep 27, 2005 | 20.01 | 20.39 | 19.83 | 20.31 | 5,407,681 | +0.30(+1.52%) |
Sep 26, 2005 | 19.70 | 20.09 | 19.70 | 20.00 | 4,196,199 | +0.35(+1.78%) |
Sep 23, 2005 | 19.65 | 19.80 | 19.50 | 19.65 | 3,150,064 | -0.09(-0.44%) |
Sep 22, 2005 | 19.42 | 19.84 | 19.42 | 19.74 | 5,083,801 | +0.25(+1.29%) |
Sep 21, 2005 | 19.65 | 19.67 | 19.44 | 19.49 | 4,719,797 | -0.16(-0.81%) |
Sep 20, 2005 | 19.65 | 19.99 | 19.56 | 19.65 | 5,003,248 | -0.26(-1.29%) |
Sep 19, 2005 | 19.97 | 20.08 | 19.68 | 19.91 | 4,365,634 | -0.01(-0.07%) |
Sep 16, 2005 | 20.04 | 20.08 | 19.78 | 19.92 | 4,026,310 | -0.09(-0.46%) |
Sep 15, 2005 | 20.08 | 20.28 | 20.00 | 20.01 | 3,254,390 | -0.07(-0.33%) |
Sep 14, 2005 | 20.14 | 20.22 | 20.02 | 20.08 | 2,911,583 | -0.07(-0.36%) |
Sep 13, 2005 | 20.20 | 20.33 | 20.12 | 20.15 | 3,061,940 | -0.19(-0.94%) |
Sep 12, 2005 | 20.49 | 20.51 | 20.10 | 20.34 | 3,087,378 | -0.15(-0.71%) |
Sep 09, 2005 | 20.39 | 20.66 | 20.39 | 20.49 | 2,106,200 | +0.17(+0.85%) |
Sep 08, 2005 | 20.82 | 20.83 | 20.26 | 20.31 | 3,851,727 | -0.51(-2.44%) |
Sep 07, 2005 | 20.61 | 20.83 | 20.54 | 20.82 | 3,213,962 | +0.35(+1.71%) |
Sep 06, 2005 | 20.51 | 20.72 | 20.45 | 20.47 | 2,694,755 | +0.13(+0.65%) |
Sep 02, 2005 | 20.28 | 20.49 | 20.06 | 20.34 | 3,721,055 | +0.03(+0.13%) |
Sep 01, 2005 | 20.21 | 20.44 | 20.05 | 20.31 | 3,762,543 | +0.05(+0.26%) |
Aug 31, 2005 | 19.75 | 20.28 | 19.72 | 20.26 | 4,892,563 | +0.46(+2.33%) |
Aug 30, 2005 | 19.71 | 19.98 | 19.64 | 19.80 | 3,616,880 | +0.09(+0.47%) |
Aug 29, 2005 | 19.68 | 19.81 | 19.40 | 19.71 | 2,995,014 | +0.03(+0.17%) |
Aug 26, 2005 | 19.84 | 19.99 | 19.58 | 19.67 | 2,546,670 | -0.17(-0.83%) |
Aug 25, 2005 | 19.95 | 20.13 | 19.81 | 19.84 | 2,852,531 | -0.04(-0.20%) |
Aug 24, 2005 | 19.91 | 20.21 | 19.80 | 19.88 | 3,390,967 | -0.11(-0.53%) |
Aug 23, 2005 | 20.31 | 20.35 | 19.91 | 19.98 | 3,239,702 | -0.40(-1.98%) |
Aug 22, 2005 | 20.35 | 20.56 | 20.24 | 20.39 | 2,118,768 | +0.05(+0.26%) |
Aug 19, 2005 | 20.62 | 20.62 | 20.25 | 20.33 | 2,810,740 | -0.14(-0.68%) |
Aug 18, 2005 | 20.43 | 20.60 | 20.36 | 20.47 | 2,198,261 | +0.00(+0.00%) |
Aug 17, 2005 | 20.51 | 20.61 | 20.47 | 20.47 | 3,403,838 | -0.11(-0.51%) |
Aug 16, 2005 | 20.75 | 20.95 | 20.57 | 20.58 | 3,059,971 | -0.22(-1.08%) |
Aug 15, 2005 | 20.66 | 20.88 | 20.49 | 20.80 | 2,723,221 | +0.07(+0.35%) |
Aug 12, 2005 | 20.74 | 20.80 | 20.54 | 20.73 | 1,451,627 | -0.11(-0.51%) |
Aug 11, 2005 | 20.61 | 20.86 | 20.57 | 20.84 | 2,370,270 | +0.23(+1.12%) |
Aug 10, 2005 | 20.66 | 20.86 | 20.49 | 20.61 | 2,708,988 | -0.05(-0.26%) |
Aug 09, 2005 | 20.61 | 20.84 | 20.61 | 20.66 | 2,844,657 | +0.03(+0.16%) |
Aug 08, 2005 | 20.74 | 20.85 | 20.47 | 20.63 | 3,308,597 | -0.11(-0.54%) |
Aug 05, 2005 | 20.96 | 21.03 | 20.62 | 20.74 | 2,874,486 | -0.22(-1.04%) |
Aug 04, 2005 | 21.13 | 21.23 | 20.78 | 20.96 | 4,559,295 | -0.27(-1.28%) |
Aug 03, 2005 | 21.23 | 21.45 | 21.13 | 21.23 | 5,124,835 | +0.13(+0.59%) |
Aug 02, 2005 | 21.30 | 21.93 | 21.07 | 21.10 | 11,342,745 | -1.10(-4.97%) |
Aug 01, 2005 | 22.50 | 22.65 | 22.20 | 22.20 | 3,152,638 | -0.19(-0.86%) |
Jul 29, 2005 | 22.78 | 22.90 | 22.39 | 22.40 | 2,357,097 | -0.49(-2.14%) |
Jul 28, 2005 | 22.58 | 22.92 | 22.58 | 22.88 | 2,350,435 | +0.33(+1.46%) |
Jul 27, 2005 | 22.42 | 22.59 | 22.35 | 22.55 | 2,182,362 | +0.14(+0.62%) |
Jul 26, 2005 | 22.18 | 22.49 | 22.07 | 22.41 | 3,821,747 | +0.26(+1.19%) |
Jul 25, 2005 | 22.28 | 22.39 | 22.15 | 22.15 | 2,981,235 | -0.20(-0.89%) |
Jul 22, 2005 | 22.09 | 22.41 | 22.09 | 22.35 | 2,903,558 | +0.27(+1.23%) |
Jul 21, 2005 | 22.09 | 22.28 | 22.02 | 22.08 | 3,473,186 | -0.07(-0.33%) |
Jul 20, 2005 | 21.81 | 22.19 | 21.71 | 22.15 | 3,042,861 | +0.35(+1.61%) |
Jul 19, 2005 | 21.58 | 21.94 | 21.43 | 21.80 | 3,288,610 | +0.30(+1.38%) |
Jul 18, 2005 | 21.48 | 21.64 | 21.36 | 21.50 | 2,314,852 | +0.02(+0.09%) |
Jul 15, 2005 | 21.47 | 21.60 | 21.40 | 21.48 | 1,966,291 | +0.02(+0.09%) |
Jul 14, 2005 | 21.46 | 21.59 | 21.26 | 21.46 | 4,801,410 | +0.05(+0.25%) |
Jul 13, 2005 | 21.26 | 21.45 | 21.22 | 21.41 | 1,874,230 | +0.15(+0.71%) |
Jul 12, 2005 | 21.31 | 21.45 | 21.19 | 21.26 | 2,012,473 | +0.01(+0.06%) |
Jul 11, 2005 | 21.29 | 21.39 | 21.17 | 21.25 | 3,083,289 | +0.08(+0.37%) |
Jul 08, 2005 | 20.94 | 21.21 | 20.70 | 21.17 | 2,818,311 | +0.18(+0.85%) |
Jul 07, 2005 | 20.48 | 20.99 | 20.29 | 20.99 | 2,390,560 | +0.26(+1.24%) |
Jul 06, 2005 | 20.73 | 20.74 | 20.59 | 20.73 | 2,690,667 | -0.13(-0.63%) |
Jul 05, 2005 | 20.54 | 20.87 | 20.54 | 20.86 | 4,691,633 | +0.10(+0.48%) |