Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.09 | 20.53 | 19.93 | 20.21 | 2,775,571 | +0.31(+1.58%) |
Sep 29, 2005 | 21.07 | 21.32 | 19.65 | 19.90 | 4,238,402 | -1.08(-5.14%) |
Sep 28, 2005 | 22.05 | 22.19 | 20.88 | 20.97 | 3,090,340 | -1.08(-4.89%) |
Sep 27, 2005 | 22.12 | 22.15 | 21.86 | 22.05 | 989,606 | -0.05(-0.22%) |
Sep 26, 2005 | 21.71 | 22.32 | 21.68 | 22.10 | 1,136,940 | +0.48(+2.22%) |
Sep 23, 2005 | 21.62 | 21.80 | 21.43 | 21.62 | 1,298,559 | +0.21(+0.96%) |
Sep 22, 2005 | 20.88 | 21.53 | 20.73 | 21.41 | 1,806,677 | +0.59(+2.82%) |
Sep 21, 2005 | 20.85 | 20.92 | 20.58 | 20.83 | 1,183,569 | +0.01(+0.05%) |
Sep 20, 2005 | 21.10 | 21.17 | 20.76 | 20.82 | 1,974,417 | -0.25(-1.21%) |
Sep 19, 2005 | 21.56 | 21.63 | 20.97 | 21.07 | 4,162,184 | -0.69(-3.15%) |
Sep 16, 2005 | 21.27 | 22.14 | 20.09 | 21.76 | 11,210,849 | -1.45(-6.25%) |
Sep 15, 2005 | 23.28 | 23.48 | 22.97 | 23.21 | 450,980 | +0.02(+0.08%) |
Sep 14, 2005 | 23.65 | 23.67 | 23.15 | 23.19 | 1,150,715 | -0.57(-2.39%) |
Sep 13, 2005 | 23.91 | 23.91 | 23.57 | 23.76 | 1,113,677 | -0.16(-0.66%) |
Sep 12, 2005 | 23.88 | 24.08 | 23.71 | 23.91 | 974,301 | +0.09(+0.37%) |
Sep 09, 2005 | 23.91 | 24.06 | 23.72 | 23.83 | 762,687 | +0.04(+0.16%) |
Sep 08, 2005 | 23.91 | 23.99 | 23.66 | 23.79 | 1,387,530 | -0.16(-0.65%) |
Sep 07, 2005 | 23.99 | 24.27 | 23.63 | 23.94 | 1,894,220 | -0.04(-0.16%) |
Sep 06, 2005 | 24.40 | 24.75 | 23.92 | 23.98 | 2,623,850 | -0.59(-2.39%) |
Sep 02, 2005 | 25.09 | 25.09 | 24.31 | 24.57 | 1,887,486 | -0.42(-1.69%) |
Sep 01, 2005 | 25.34 | 25.34 | 24.94 | 24.99 | 1,140,511 | -0.29(-1.16%) |
Aug 31, 2005 | 25.59 | 25.59 | 25.05 | 25.29 | 1,831,063 | -0.30(-1.19%) |
Aug 30, 2005 | 26.52 | 26.95 | 25.55 | 25.59 | 1,695,462 | -0.29(-1.14%) |
Aug 29, 2005 | 26.15 | 25.98 | 25.66 | 25.88 | 1,432,526 | -0.26(-1.01%) |
Aug 26, 2005 | 26.17 | 26.39 | 26.13 | 26.15 | 448,735 | -0.13(-0.48%) |
Aug 25, 2005 | 26.29 | 26.36 | 25.99 | 26.28 | 700,040 | -0.10(-0.37%) |
Aug 24, 2005 | 26.80 | 26.87 | 26.31 | 26.37 | 609,742 | -0.26(-0.99%) |
Aug 23, 2005 | 26.63 | 26.79 | 26.39 | 26.64 | 701,774 | +0.01(+0.04%) |
Aug 22, 2005 | 26.61 | 26.89 | 26.55 | 26.63 | 650,963 | +0.17(+0.63%) |
Aug 19, 2005 | 26.48 | 26.78 | 26.45 | 26.46 | 576,479 | +0.00(+0.00%) |
Aug 18, 2005 | 26.41 | 26.66 | 26.31 | 26.46 | 807,990 | -0.20(-0.74%) |
Aug 17, 2005 | 26.51 | 26.83 | 26.45 | 26.66 | 818,397 | +0.08(+0.29%) |
Aug 16, 2005 | 26.78 | 26.78 | 26.39 | 26.58 | 720,344 | -0.13(-0.48%) |
Aug 15, 2005 | 26.51 | 26.85 | 26.43 | 26.71 | 578,826 | +0.27(+1.04%) |
Aug 12, 2005 | 26.39 | 26.74 | 26.36 | 26.43 | 796,868 | +0.06(+0.22%) |
Aug 11, 2005 | 26.22 | 26.54 | 26.10 | 26.37 | 667,390 | +0.48(+1.85%) |
Aug 10, 2005 | 25.97 | 26.26 | 25.77 | 25.89 | 613,109 | +0.02(+0.08%) |
Aug 09, 2005 | 25.92 | 26.05 | 25.77 | 25.87 | 311,197 | +0.11(+0.42%) |
Aug 08, 2005 | 25.74 | 26.12 | 25.63 | 25.77 | 899,818 | +0.03(+0.11%) |
Aug 05, 2005 | 25.78 | 25.97 | 25.70 | 25.74 | 536,381 | -0.24(-0.91%) |
Aug 04, 2005 | 25.94 | 26.16 | 25.80 | 25.97 | 635,352 | +0.00(+0.00%) |
Aug 03, 2005 | 25.78 | 26.23 | 25.78 | 25.97 | 711,365 | +0.08(+0.30%) |
Aug 02, 2005 | 25.65 | 26.09 | 25.51 | 25.89 | 950,426 | +0.41(+1.62%) |
Aug 01, 2005 | 25.14 | 25.63 | 25.14 | 25.48 | 1,360,900 | +0.34(+1.36%) |
Jul 29, 2005 | 25.09 | 25.47 | 25.06 | 25.14 | 765,544 | -0.10(-0.39%) |
Jul 28, 2005 | 25.14 | 25.39 | 25.00 | 25.24 | 1,409,773 | +0.25(+0.98%) |
Jul 27, 2005 | 25.23 | 25.23 | 24.91 | 24.99 | 642,188 | -0.10(-0.39%) |
Jul 26, 2005 | 25.08 | 25.20 | 24.76 | 25.09 | 686,980 | +0.21(+0.83%) |
Jul 25, 2005 | 25.04 | 25.26 | 24.61 | 24.88 | 507,710 | -0.22(-0.86%) |
Jul 22, 2005 | 24.76 | 25.16 | 24.52 | 25.10 | 1,179,896 | +0.50(+2.03%) |
Jul 21, 2005 | 25.24 | 25.97 | 24.48 | 24.60 | 4,608,675 | -2.08(-7.79%) |
Jul 20, 2005 | 25.92 | 26.76 | 25.76 | 26.68 | 1,415,181 | +0.71(+2.72%) |
Jul 19, 2005 | 25.69 | 26.27 | 25.64 | 25.97 | 500,262 | +0.30(+1.18%) |
Jul 18, 2005 | 25.92 | 25.92 | 25.55 | 25.67 | 353,030 | -0.35(-1.36%) |
Jul 15, 2005 | 25.92 | 26.02 | 25.73 | 26.02 | 472,917 | +0.01(+0.04%) |
Jul 14, 2005 | 25.75 | 26.07 | 25.73 | 26.01 | 992,769 | +0.23(+0.87%) |
Jul 13, 2005 | 25.78 | 25.95 | 25.65 | 25.79 | 1,033,276 | -0.04(-0.15%) |
Jul 12, 2005 | 25.48 | 25.93 | 25.42 | 25.83 | 440,165 | +0.23(+0.88%) |
Jul 11, 2005 | 25.94 | 26.11 | 25.31 | 25.60 | 634,433 | -0.28(-1.10%) |
Jul 08, 2005 | 25.48 | 25.95 | 25.23 | 25.88 | 414,759 | +0.59(+2.32%) |
Jul 07, 2005 | 24.91 | 25.30 | 24.60 | 25.30 | 394,046 | +0.22(+0.86%) |
Jul 06, 2005 | 24.58 | 25.17 | 24.52 | 25.08 | 659,533 | +0.40(+1.63%) |
Jul 05, 2005 | 24.50 | 24.87 | 24.20 | 24.68 | 551,380 | +0.17(+0.68%) |