Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.55 | 25.15 | 24.31 | 25.00 | 98,500 | +0.46(+1.87%) |
Sep 29, 2005 | 24.25 | 24.55 | 24.00 | 24.54 | 53,800 | +0.39(+1.61%) |
Sep 28, 2005 | 23.32 | 24.23 | 23.32 | 24.15 | 101,700 | +0.76(+3.25%) |
Sep 27, 2005 | 23.72 | 23.85 | 23.38 | 23.39 | 54,100 | -0.31(-1.31%) |
Sep 26, 2005 | 23.60 | 23.91 | 23.60 | 23.70 | 59,300 | +0.10(+0.42%) |
Sep 23, 2005 | 23.60 | 23.66 | 23.20 | 23.60 | 32,800 | +0.44(+1.90%) |
Sep 22, 2005 | 23.21 | 23.30 | 23.01 | 23.16 | 39,800 | +0.10(+0.43%) |
Sep 21, 2005 | 23.04 | 23.25 | 23.04 | 23.06 | 50,900 | +0.01(+0.04%) |
Sep 20, 2005 | 22.90 | 23.47 | 22.90 | 23.05 | 51,100 | +0.05(+0.22%) |
Sep 19, 2005 | 23.12 | 23.29 | 22.93 | 23.00 | 29,500 | +0.00(+0.00%) |
Sep 16, 2005 | 23.80 | 23.93 | 22.93 | 23.00 | 115,600 | -0.62(-2.62%) |
Sep 15, 2005 | 23.33 | 23.63 | 23.33 | 23.62 | 23,500 | +0.37(+1.59%) |
Sep 14, 2005 | 23.61 | 23.69 | 23.19 | 23.25 | 63,800 | -0.39(-1.65%) |
Sep 13, 2005 | 23.86 | 23.94 | 23.59 | 23.64 | 31,300 | -0.34(-1.42%) |
Sep 12, 2005 | 23.98 | 24.08 | 23.81 | 23.98 | 38,300 | +0.09(+0.38%) |
Sep 09, 2005 | 23.46 | 23.90 | 23.46 | 23.89 | 31,700 | +0.39(+1.66%) |
Sep 08, 2005 | 23.57 | 23.61 | 23.40 | 23.50 | 31,700 | -0.17(-0.72%) |
Sep 07, 2005 | 23.65 | 23.70 | 23.23 | 23.67 | 49,000 | +0.04(+0.17%) |
Sep 06, 2005 | 23.47 | 23.74 | 23.47 | 23.63 | 43,500 | +0.10(+0.42%) |
Sep 02, 2005 | 23.66 | 23.75 | 23.50 | 23.53 | 23,600 | -0.18(-0.76%) |
Sep 01, 2005 | 23.51 | 23.87 | 23.51 | 23.71 | 41,200 | +0.21(+0.89%) |
Aug 31, 2005 | 22.90 | 23.60 | 22.84 | 23.50 | 49,500 | +0.70(+3.07%) |
Aug 30, 2005 | 23.22 | 23.34 | 22.61 | 22.80 | 40,400 | -0.50(-2.15%) |
Aug 29, 2005 | 23.21 | 23.38 | 23.07 | 23.30 | 33,300 | +0.04(+0.17%) |
Aug 26, 2005 | 23.35 | 23.35 | 23.15 | 23.26 | 18,300 | -0.12(-0.51%) |
Aug 25, 2005 | 23.40 | 23.43 | 23.32 | 23.38 | 13,600 | -0.09(-0.38%) |
Aug 24, 2005 | 23.45 | 23.47 | 23.25 | 23.47 | 37,300 | -0.03(-0.13%) |
Aug 23, 2005 | 23.20 | 23.50 | 23.15 | 23.50 | 35,900 | +0.31(+1.34%) |
Aug 22, 2005 | 23.05 | 23.28 | 23.02 | 23.19 | 13,900 | +0.13(+0.56%) |
Aug 19, 2005 | 23.07 | 23.20 | 22.98 | 23.06 | 17,700 | -0.06(-0.26%) |
Aug 18, 2005 | 23.10 | 23.28 | 23.01 | 23.12 | 35,300 | -0.06(-0.26%) |
Aug 17, 2005 | 22.93 | 23.39 | 22.93 | 23.18 | 32,600 | +0.18(+0.78%) |
Aug 16, 2005 | 23.04 | 23.14 | 22.88 | 23.00 | 46,700 | -0.05(-0.22%) |
Aug 15, 2005 | 23.06 | 23.15 | 22.86 | 23.05 | 65,900 | -0.01(-0.04%) |
Aug 12, 2005 | 23.25 | 23.30 | 23.05 | 23.06 | 89,700 | -0.16(-0.69%) |
Aug 11, 2005 | 22.92 | 23.25 | 22.91 | 23.22 | 36,500 | +0.28(+1.22%) |
Aug 10, 2005 | 23.06 | 23.25 | 22.73 | 22.94 | 96,100 | -0.12(-0.52%) |
Aug 09, 2005 | 23.25 | 23.35 | 23.05 | 23.06 | 47,400 | -0.17(-0.73%) |
Aug 08, 2005 | 23.18 | 23.24 | 23.00 | 23.23 | 25,000 | +0.13(+0.56%) |
Aug 05, 2005 | 23.23 | 23.23 | 22.88 | 23.10 | 61,800 | -0.03(-0.13%) |
Aug 04, 2005 | 23.15 | 23.15 | 22.80 | 23.13 | 73,200 | +0.18(+0.78%) |
Aug 03, 2005 | 22.35 | 23.32 | 22.10 | 22.95 | 149,600 | +0.77(+3.47%) |
Aug 02, 2005 | 21.90 | 22.24 | 21.80 | 22.18 | 64,700 | +0.27(+1.23%) |
Aug 01, 2005 | 21.74 | 22.18 | 21.00 | 21.91 | 82,900 | +0.23(+1.06%) |
Jul 29, 2005 | 21.50 | 21.70 | 21.40 | 21.68 | 74,100 | +0.13(+0.60%) |
Jul 28, 2005 | 21.45 | 21.74 | 21.32 | 21.55 | 90,500 | +0.01(+0.05%) |
Jul 27, 2005 | 22.35 | 22.35 | 21.36 | 21.54 | 105,700 | -0.70(-3.15%) |
Jul 26, 2005 | 22.40 | 22.46 | 22.24 | 22.24 | 33,700 | -0.26(-1.16%) |
Jul 25, 2005 | 22.68 | 22.77 | 22.50 | 22.50 | 47,700 | -0.18(-0.79%) |
Jul 22, 2005 | 22.20 | 22.69 | 22.16 | 22.68 | 27,600 | +0.48(+2.16%) |
Jul 21, 2005 | 22.37 | 22.43 | 22.20 | 22.20 | 26,600 | -0.23(-1.03%) |
Jul 20, 2005 | 22.29 | 22.43 | 22.25 | 22.43 | 23,200 | +0.14(+0.63%) |
Jul 19, 2005 | 22.00 | 22.50 | 22.00 | 22.29 | 43,300 | +0.32(+1.46%) |
Jul 18, 2005 | 22.35 | 22.35 | 21.95 | 21.97 | 37,300 | -0.58(-2.57%) |
Jul 15, 2005 | 22.30 | 22.58 | 22.09 | 22.55 | 12,200 | +0.23(+1.03%) |
Jul 14, 2005 | 22.64 | 22.65 | 22.31 | 22.32 | 26,100 | -0.30(-1.33%) |
Jul 13, 2005 | 22.50 | 22.67 | 22.35 | 22.62 | 19,300 | +0.12(+0.53%) |
Jul 12, 2005 | 22.96 | 23.01 | 22.50 | 22.50 | 19,100 | -0.45(-1.96%) |
Jul 11, 2005 | 22.90 | 23.01 | 22.50 | 22.95 | 35,800 | +0.12(+0.53%) |
Jul 08, 2005 | 22.42 | 22.88 | 22.31 | 22.83 | 37,200 | +0.35(+1.56%) |
Jul 07, 2005 | 22.53 | 22.80 | 22.44 | 22.48 | 38,900 | -0.15(-0.66%) |
Jul 06, 2005 | 22.85 | 23.00 | 22.55 | 22.63 | 49,200 | -0.17(-0.75%) |
Jul 05, 2005 | 22.70 | 22.89 | 22.60 | 22.80 | 27,800 | +0.14(+0.62%) |