Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.30 | 21.39 | 21.14 | 21.39 | 5,068,451 | +0.08(+0.38%) |
Sep 29, 2005 | 21.51 | 21.55 | 20.96 | 21.30 | 8,291,357 | -0.17(-0.81%) |
Sep 28, 2005 | 21.17 | 21.87 | 21.17 | 21.48 | 17,488,912 | +1.82(+9.27%) |
Sep 27, 2005 | 19.78 | 19.96 | 19.60 | 19.66 | 6,072,448 | +0.00(+0.00%) |
Sep 26, 2005 | 19.58 | 20.08 | 19.47 | 19.66 | 6,566,707 | +0.64(+3.37%) |
Sep 23, 2005 | 19.02 | 19.11 | 18.76 | 19.02 | 2,441,808 | +0.10(+0.55%) |
Sep 22, 2005 | 18.91 | 19.03 | 18.71 | 18.91 | 2,025,667 | -0.02(-0.12%) |
Sep 21, 2005 | 18.98 | 19.08 | 18.66 | 18.94 | 4,454,489 | -0.12(-0.63%) |
Sep 20, 2005 | 19.18 | 19.42 | 18.98 | 19.06 | 3,234,281 | -0.13(-0.66%) |
Sep 19, 2005 | 19.28 | 19.48 | 18.91 | 19.18 | 3,000,657 | -0.19(-0.98%) |
Sep 16, 2005 | 19.30 | 19.49 | 19.17 | 19.37 | 6,370,625 | -0.01(-0.06%) |
Sep 15, 2005 | 19.43 | 19.47 | 19.24 | 19.38 | 1,952,831 | -0.01(-0.06%) |
Sep 14, 2005 | 19.52 | 19.60 | 19.29 | 19.40 | 2,337,208 | -0.18(-0.94%) |
Sep 13, 2005 | 19.64 | 19.70 | 19.48 | 19.58 | 2,271,778 | -0.16(-0.79%) |
Sep 12, 2005 | 19.70 | 19.84 | 19.60 | 19.74 | 1,380,671 | +0.01(+0.06%) |
Sep 09, 2005 | 19.64 | 19.77 | 19.48 | 19.73 | 2,367,835 | +0.18(+0.94%) |
Sep 08, 2005 | 19.40 | 19.61 | 19.37 | 19.54 | 2,165,811 | +0.03(+0.15%) |
Sep 07, 2005 | 19.64 | 19.66 | 19.42 | 19.51 | 1,956,123 | -0.16(-0.79%) |
Sep 06, 2005 | 19.32 | 19.73 | 19.32 | 19.67 | 2,659,009 | +0.33(+1.73%) |
Sep 02, 2005 | 19.52 | 19.55 | 19.31 | 19.33 | 2,649,821 | -0.10(-0.53%) |
Sep 01, 2005 | 19.60 | 19.73 | 19.40 | 19.44 | 3,577,805 | -0.24(-1.23%) |
Aug 31, 2005 | 19.65 | 19.71 | 19.40 | 19.68 | 2,868,435 | +0.02(+0.09%) |
Aug 30, 2005 | 19.53 | 19.66 | 19.31 | 19.66 | 3,302,298 | +0.07(+0.35%) |
Aug 29, 2005 | 19.33 | 19.67 | 19.29 | 19.59 | 2,986,902 | +0.25(+1.31%) |
Aug 26, 2005 | 19.60 | 19.60 | 19.31 | 19.34 | 3,092,229 | -0.29(-1.50%) |
Aug 25, 2005 | 19.64 | 19.71 | 19.44 | 19.63 | 3,004,476 | -0.01(-0.03%) |
Aug 24, 2005 | 19.69 | 20.01 | 19.59 | 19.64 | 2,925,658 | -0.03(-0.15%) |
Aug 23, 2005 | 19.68 | 19.80 | 19.59 | 19.67 | 2,115,822 | -0.05(-0.26%) |
Aug 22, 2005 | 19.84 | 19.97 | 19.60 | 19.72 | 2,484,721 | -0.12(-0.61%) |
Aug 19, 2005 | 19.71 | 19.92 | 19.63 | 19.84 | 2,501,404 | +0.01(+0.03%) |
Aug 18, 2005 | 19.83 | 19.96 | 19.68 | 19.83 | 1,546,541 | -0.10(-0.52%) |
Aug 17, 2005 | 19.94 | 20.07 | 19.77 | 19.94 | 1,946,605 | -0.03(-0.14%) |
Aug 16, 2005 | 20.08 | 20.13 | 19.93 | 19.97 | 2,387,091 | -0.13(-0.66%) |
Aug 15, 2005 | 19.95 | 20.15 | 19.89 | 20.10 | 1,568,683 | +0.05(+0.26%) |
Aug 12, 2005 | 19.93 | 20.09 | 19.91 | 20.05 | 2,563,167 | +0.10(+0.52%) |
Aug 11, 2005 | 19.85 | 20.01 | 19.81 | 19.94 | 2,426,463 | +0.16(+0.82%) |
Aug 10, 2005 | 20.02 | 20.25 | 19.68 | 19.78 | 3,748,180 | -0.17(-0.84%) |
Aug 09, 2005 | 20.07 | 20.08 | 19.85 | 19.95 | 1,901,414 | -0.02(-0.12%) |
Aug 08, 2005 | 20.02 | 20.10 | 19.87 | 19.97 | 2,224,753 | -0.01(-0.03%) |
Aug 05, 2005 | 20.06 | 20.14 | 19.90 | 19.98 | 1,846,694 | -0.09(-0.46%) |
Aug 04, 2005 | 20.19 | 20.31 | 19.98 | 20.07 | 2,907,191 | -0.25(-1.25%) |
Aug 03, 2005 | 20.07 | 20.34 | 19.84 | 20.32 | 5,600,446 | +0.12(+0.60%) |
Aug 02, 2005 | 20.05 | 20.25 | 19.97 | 20.20 | 2,234,838 | +0.10(+0.52%) |
Aug 01, 2005 | 20.05 | 20.23 | 20.03 | 20.10 | 2,697,354 | -0.03(-0.14%) |
Jul 29, 2005 | 20.28 | 20.39 | 20.08 | 20.13 | 3,539,444 | -0.10(-0.48%) |
Jul 28, 2005 | 20.13 | 20.30 | 19.96 | 20.23 | 2,749,556 | +0.13(+0.66%) |
Jul 27, 2005 | 20.05 | 20.12 | 19.90 | 20.09 | 2,426,008 | +0.01(+0.03%) |
Jul 26, 2005 | 19.96 | 20.13 | 19.80 | 20.09 | 2,792,377 | +0.10(+0.52%) |
Jul 25, 2005 | 20.09 | 20.19 | 19.80 | 19.98 | 3,212,743 | -0.13(-0.66%) |
Jul 22, 2005 | 20.18 | 20.24 | 19.93 | 20.12 | 3,563,408 | -0.06(-0.31%) |
Jul 21, 2005 | 20.28 | 20.31 | 20.09 | 20.18 | 3,240,980 | -0.07(-0.34%) |
Jul 20, 2005 | 20.05 | 20.31 | 20.05 | 20.25 | 3,124,153 | +0.14(+0.72%) |
Jul 19, 2005 | 19.95 | 20.15 | 19.93 | 20.11 | 2,148,016 | +0.12(+0.61%) |
Jul 18, 2005 | 20.04 | 20.12 | 19.93 | 19.98 | 3,004,982 | -0.06(-0.29%) |
Jul 15, 2005 | 20.09 | 20.19 | 20.02 | 20.04 | 3,430,649 | +0.01(+0.03%) |
Jul 14, 2005 | 19.73 | 20.18 | 19.71 | 20.04 | 5,246,892 | +0.07(+0.35%) |
Jul 13, 2005 | 19.94 | 20.01 | 19.86 | 19.97 | 2,686,065 | +0.02(+0.09%) |
Jul 12, 2005 | 19.84 | 20.05 | 19.82 | 19.95 | 4,465,415 | +0.08(+0.41%) |
Jul 11, 2005 | 19.78 | 19.89 | 19.49 | 19.87 | 5,334,440 | +0.21(+1.09%) |
Jul 08, 2005 | 19.32 | 19.75 | 19.25 | 19.66 | 6,345,388 | +0.24(+1.22%) |
Jul 07, 2005 | 19.02 | 19.51 | 18.97 | 19.42 | 4,913,786 | +0.24(+1.26%) |
Jul 06, 2005 | 19.00 | 19.37 | 18.97 | 19.18 | 5,828,636 | +0.13(+0.70%) |
Jul 05, 2005 | 19.20 | 19.21 | 18.79 | 19.04 | 3,461,066 | +0.17(+0.92%) |