Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.82 | 20.93 | 20.68 | 20.76 | 2,963,970 | -0.12(-0.59%) |
Sep 29, 2005 | 20.48 | 20.89 | 20.42 | 20.88 | 3,330,136 | +0.33(+1.60%) |
Sep 28, 2005 | 20.60 | 20.65 | 20.43 | 20.55 | 2,284,458 | +0.01(+0.03%) |
Sep 27, 2005 | 20.52 | 20.59 | 20.37 | 20.55 | 3,033,723 | +0.08(+0.41%) |
Sep 26, 2005 | 20.66 | 20.72 | 20.41 | 20.46 | 3,170,434 | -0.14(-0.66%) |
Sep 23, 2005 | 20.61 | 20.68 | 20.56 | 20.60 | 3,393,520 | -0.07(-0.34%) |
Sep 22, 2005 | 20.71 | 20.79 | 20.53 | 20.67 | 2,781,742 | -0.07(-0.34%) |
Sep 21, 2005 | 21.05 | 21.04 | 20.68 | 20.74 | 2,313,664 | -0.31(-1.47%) |
Sep 20, 2005 | 21.05 | 21.49 | 21.01 | 21.05 | 2,626,700 | -0.13(-0.61%) |
Sep 19, 2005 | 21.36 | 21.36 | 21.13 | 21.18 | 2,274,050 | -0.27(-1.26%) |
Sep 16, 2005 | 21.34 | 21.47 | 21.29 | 21.45 | 3,735,295 | +0.24(+1.12%) |
Sep 15, 2005 | 21.28 | 21.34 | 21.07 | 21.21 | 1,692,876 | -0.07(-0.33%) |
Sep 14, 2005 | 21.25 | 21.29 | 21.12 | 21.28 | 1,871,376 | +0.03(+0.15%) |
Sep 13, 2005 | 21.40 | 21.44 | 21.24 | 21.25 | 1,492,782 | -0.21(-0.99%) |
Sep 12, 2005 | 21.44 | 21.62 | 21.34 | 21.46 | 1,611,937 | -0.08(-0.36%) |
Sep 09, 2005 | 21.47 | 21.62 | 21.42 | 21.54 | 1,083,894 | +0.08(+0.36%) |
Sep 08, 2005 | 21.54 | 21.54 | 21.36 | 21.46 | 1,406,250 | -0.09(-0.42%) |
Sep 07, 2005 | 21.38 | 21.56 | 21.25 | 21.55 | 1,789,971 | +0.05(+0.21%) |
Sep 06, 2005 | 21.40 | 21.67 | 21.40 | 21.51 | 1,453,788 | +0.12(+0.54%) |
Sep 02, 2005 | 21.50 | 21.60 | 21.39 | 21.39 | 1,336,342 | -0.07(-0.33%) |
Sep 01, 2005 | 21.31 | 21.56 | 21.13 | 21.46 | 2,337,123 | +0.14(+0.66%) |
Aug 31, 2005 | 21.06 | 21.32 | 20.92 | 21.32 | 1,922,487 | +0.33(+1.56%) |
Aug 30, 2005 | 21.11 | 21.15 | 20.89 | 20.99 | 2,287,876 | -0.21(-1.00%) |
Aug 29, 2005 | 20.98 | 21.20 | 20.89 | 21.20 | 1,512,512 | +0.22(+1.04%) |
Aug 26, 2005 | 21.27 | 21.36 | 20.89 | 20.98 | 2,481,911 | -0.59(-2.72%) |
Aug 25, 2005 | 21.47 | 21.62 | 21.45 | 21.57 | 1,396,774 | +0.10(+0.45%) |
Aug 24, 2005 | 21.59 | 21.72 | 21.44 | 21.47 | 2,062,615 | -0.10(-0.45%) |
Aug 23, 2005 | 21.77 | 21.78 | 21.53 | 21.57 | 1,551,816 | -0.23(-1.03%) |
Aug 22, 2005 | 21.74 | 21.89 | 21.65 | 21.80 | 2,291,138 | +0.09(+0.42%) |
Aug 19, 2005 | 21.72 | 21.78 | 21.63 | 21.71 | 1,212,060 | +0.12(+0.57%) |
Aug 18, 2005 | 21.53 | 21.62 | 21.47 | 21.58 | 1,037,288 | -0.01(-0.06%) |
Aug 17, 2005 | 21.58 | 21.74 | 21.52 | 21.60 | 1,206,622 | -0.04(-0.18%) |
Aug 16, 2005 | 21.74 | 21.89 | 21.61 | 21.63 | 1,407,338 | -0.21(-0.97%) |
Aug 15, 2005 | 21.71 | 21.91 | 21.62 | 21.85 | 1,029,055 | +0.14(+0.62%) |
Aug 12, 2005 | 21.65 | 21.81 | 21.52 | 21.71 | 1,404,697 | -0.03(-0.15%) |
Aug 11, 2005 | 21.63 | 21.76 | 21.56 | 21.74 | 1,609,762 | +0.12(+0.54%) |
Aug 10, 2005 | 21.76 | 21.90 | 21.58 | 21.63 | 1,566,419 | -0.08(-0.36%) |
Aug 09, 2005 | 21.79 | 21.84 | 21.65 | 21.71 | 1,167,629 | +0.03(+0.12%) |
Aug 08, 2005 | 21.88 | 21.91 | 21.64 | 21.68 | 1,025,792 | -0.15(-0.71%) |
Aug 05, 2005 | 21.83 | 21.87 | 21.69 | 21.83 | 1,907,728 | -0.08(-0.38%) |
Aug 04, 2005 | 22.05 | 22.10 | 21.77 | 21.92 | 1,389,162 | -0.26(-1.16%) |
Aug 03, 2005 | 22.12 | 22.23 | 21.89 | 22.18 | 1,190,000 | +0.06(+0.26%) |
Aug 02, 2005 | 22.16 | 22.19 | 22.01 | 22.12 | 1,368,966 | +0.04(+0.17%) |
Aug 01, 2005 | 22.16 | 22.23 | 22.05 | 22.08 | 1,717,888 | +0.04(+0.18%) |
Jul 29, 2005 | 22.32 | 22.39 | 21.96 | 22.04 | 2,119,474 | -0.38(-1.69%) |
Jul 28, 2005 | 22.34 | 22.42 | 22.20 | 22.42 | 1,738,549 | +0.19(+0.87%) |
Jul 27, 2005 | 22.26 | 22.36 | 22.02 | 22.23 | 2,084,830 | -0.03(-0.12%) |
Jul 26, 2005 | 22.21 | 22.36 | 22.12 | 22.25 | 1,594,227 | +0.10(+0.47%) |
Jul 25, 2005 | 22.22 | 22.33 | 22.14 | 22.15 | 1,919,380 | -0.03(-0.12%) |
Jul 22, 2005 | 22.19 | 22.23 | 22.05 | 22.18 | 1,685,730 | -0.06(-0.26%) |
Jul 21, 2005 | 22.32 | 22.43 | 22.16 | 22.23 | 2,394,137 | -0.19(-0.83%) |
Jul 20, 2005 | 21.91 | 22.53 | 21.91 | 22.42 | 2,941,755 | +0.36(+1.63%) |
Jul 19, 2005 | 22.14 | 22.20 | 21.95 | 22.06 | 3,081,727 | +0.15(+0.71%) |
Jul 18, 2005 | 22.02 | 22.07 | 21.88 | 21.91 | 2,024,864 | -0.20(-0.90%) |
Jul 15, 2005 | 22.03 | 22.18 | 21.89 | 22.10 | 1,934,294 | +0.08(+0.38%) |
Jul 14, 2005 | 21.91 | 22.14 | 21.83 | 22.02 | 2,758,283 | +0.18(+0.83%) |
Jul 13, 2005 | 21.76 | 21.97 | 21.72 | 21.84 | 2,130,504 | +0.08(+0.38%) |
Jul 12, 2005 | 21.62 | 21.85 | 21.60 | 21.76 | 1,988,512 | +0.01(+0.06%) |
Jul 11, 2005 | 21.56 | 21.76 | 21.45 | 21.74 | 2,148,214 | +0.26(+1.23%) |
Jul 08, 2005 | 21.28 | 21.55 | 21.21 | 21.48 | 1,003,421 | +0.16(+0.75%) |
Jul 07, 2005 | 21.18 | 21.35 | 21.03 | 21.32 | 1,710,275 | -0.07(-0.33%) |
Jul 06, 2005 | 21.53 | 21.56 | 21.35 | 21.39 | 1,324,535 | -0.23(-1.04%) |
Jul 05, 2005 | 21.33 | 21.69 | 21.24 | 21.62 | 1,187,514 | +0.28(+1.33%) |