Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.15 | 22.30 | 22.11 | 22.20 | 1,186,963 | +0.00(+0.00%) |
Sep 29, 2005 | 22.15 | 22.20 | 22.00 | 22.20 | 1,026,271 | +0.20(+0.93%) |
Sep 28, 2005 | 22.14 | 22.14 | 21.91 | 21.99 | 965,326 | +0.10(+0.47%) |
Sep 27, 2005 | 21.78 | 21.95 | 21.75 | 21.89 | 1,846,975 | +0.27(+1.23%) |
Sep 26, 2005 | 21.59 | 21.66 | 21.44 | 21.63 | 2,421,743 | +0.07(+0.31%) |
Sep 23, 2005 | 21.56 | 21.66 | 21.43 | 21.56 | 792,289 | -0.08(-0.38%) |
Sep 22, 2005 | 21.71 | 21.78 | 21.61 | 21.64 | 1,354,318 | -0.07(-0.31%) |
Sep 21, 2005 | 21.67 | 21.83 | 21.57 | 21.71 | 1,679,425 | +0.08(+0.35%) |
Sep 20, 2005 | 21.98 | 21.98 | 21.60 | 21.63 | 1,179,321 | -0.44(-1.99%) |
Sep 19, 2005 | 22.14 | 22.15 | 22.00 | 22.07 | 568,300 | -0.07(-0.30%) |
Sep 16, 2005 | 22.25 | 22.25 | 22.10 | 22.14 | 508,138 | -0.14(-0.62%) |
Sep 15, 2005 | 22.44 | 22.45 | 22.21 | 22.27 | 477,176 | -0.26(-1.13%) |
Sep 14, 2005 | 22.53 | 22.64 | 22.50 | 22.53 | 950,433 | +0.19(+0.85%) |
Sep 13, 2005 | 22.50 | 22.50 | 22.33 | 22.34 | 918,098 | -0.36(-1.60%) |
Sep 12, 2005 | 22.63 | 22.76 | 22.54 | 22.70 | 749,372 | +0.05(+0.20%) |
Sep 09, 2005 | 22.61 | 22.68 | 22.51 | 22.66 | 971,597 | +0.18(+0.79%) |
Sep 08, 2005 | 22.70 | 22.73 | 22.45 | 22.48 | 1,428,589 | -0.18(-0.79%) |
Sep 07, 2005 | 22.78 | 22.78 | 22.63 | 22.66 | 1,355,494 | -0.11(-0.49%) |
Sep 06, 2005 | 22.78 | 22.84 | 22.63 | 22.77 | 1,149,926 | +0.12(+0.54%) |
Sep 02, 2005 | 22.73 | 22.73 | 22.55 | 22.65 | 697,049 | -0.03(-0.11%) |
Sep 01, 2005 | 22.77 | 22.82 | 22.56 | 22.67 | 864,796 | -0.04(-0.16%) |
Aug 31, 2005 | 22.55 | 22.78 | 22.42 | 22.71 | 1,299,056 | +0.28(+1.23%) |
Aug 30, 2005 | 22.48 | 22.52 | 22.35 | 22.43 | 951,021 | -0.12(-0.52%) |
Aug 29, 2005 | 22.51 | 22.59 | 22.46 | 22.55 | 1,269,073 | -0.08(-0.34%) |
Aug 26, 2005 | 22.84 | 22.84 | 22.57 | 22.63 | 855,585 | -0.16(-0.69%) |
Aug 25, 2005 | 22.76 | 22.87 | 22.60 | 22.78 | 1,373,327 | -0.01(-0.04%) |
Aug 24, 2005 | 22.97 | 23.13 | 22.78 | 22.79 | 876,554 | -0.43(-1.85%) |
Aug 23, 2005 | 23.31 | 23.39 | 23.08 | 23.22 | 976,300 | -0.01(-0.02%) |
Aug 22, 2005 | 23.44 | 23.47 | 23.14 | 23.23 | 941,614 | +0.22(+0.98%) |
Aug 19, 2005 | 23.19 | 23.21 | 22.98 | 23.00 | 500,496 | +0.00(+0.00%) |
Aug 18, 2005 | 23.06 | 23.12 | 22.98 | 23.00 | 1,545,384 | -0.02(-0.09%) |
Aug 17, 2005 | 22.99 | 23.19 | 22.89 | 23.02 | 555,758 | +0.01(+0.04%) |
Aug 16, 2005 | 23.10 | 23.10 | 22.94 | 23.01 | 548,899 | -0.21(-0.90%) |
Aug 15, 2005 | 23.13 | 23.23 | 22.87 | 23.22 | 1,005,891 | +0.07(+0.31%) |
Aug 12, 2005 | 23.42 | 23.45 | 23.00 | 23.15 | 613,568 | -0.37(-1.58%) |
Aug 11, 2005 | 23.40 | 23.66 | 23.21 | 23.52 | 852,450 | +0.36(+1.54%) |
Aug 10, 2005 | 23.43 | 23.62 | 23.11 | 23.17 | 1,283,770 | +0.11(+0.49%) |
Aug 09, 2005 | 23.13 | 23.25 | 22.97 | 23.06 | 933,384 | +0.02(+0.07%) |
Aug 08, 2005 | 22.96 | 23.18 | 22.85 | 23.04 | 1,218,318 | +0.34(+1.51%) |
Aug 05, 2005 | 23.00 | 23.00 | 22.47 | 22.70 | 1,632,785 | -0.32(-1.37%) |
Aug 04, 2005 | 23.23 | 23.30 | 22.96 | 23.01 | 1,256,139 | -0.20(-0.88%) |
Aug 03, 2005 | 23.30 | 23.30 | 23.07 | 23.22 | 1,107,597 | -0.02(-0.07%) |
Aug 02, 2005 | 23.38 | 23.38 | 23.14 | 23.23 | 1,467,390 | +0.19(+0.82%) |
Aug 01, 2005 | 22.85 | 23.12 | 22.82 | 23.04 | 1,530,099 | +0.31(+1.37%) |
Jul 29, 2005 | 22.78 | 22.86 | 22.66 | 22.73 | 797,580 | -0.10(-0.45%) |
Jul 28, 2005 | 22.84 | 22.93 | 22.78 | 22.84 | 1,259,863 | +0.08(+0.34%) |
Jul 27, 2005 | 22.99 | 23.01 | 22.71 | 22.76 | 793,072 | -0.20(-0.89%) |
Jul 26, 2005 | 22.94 | 23.02 | 22.85 | 22.96 | 633,164 | +0.11(+0.49%) |
Jul 25, 2005 | 22.94 | 23.08 | 22.82 | 22.85 | 607,689 | -0.13(-0.56%) |
Jul 22, 2005 | 23.20 | 23.21 | 22.93 | 22.98 | 1,050,375 | -0.32(-1.36%) |
Jul 21, 2005 | 23.62 | 23.67 | 23.12 | 23.29 | 2,378,826 | -0.92(-3.79%) |
Jul 20, 2005 | 23.92 | 24.24 | 23.84 | 24.21 | 689,015 | +0.18(+0.74%) |
Jul 19, 2005 | 23.77 | 24.14 | 23.77 | 24.03 | 819,724 | +0.26(+1.07%) |
Jul 18, 2005 | 23.88 | 24.02 | 23.68 | 23.78 | 926,133 | -0.18(-0.75%) |
Jul 15, 2005 | 23.87 | 23.96 | 23.64 | 23.96 | 522,052 | +0.17(+0.73%) |
Jul 14, 2005 | 23.86 | 24.02 | 23.76 | 23.78 | 671,182 | -0.06(-0.24%) |
Jul 13, 2005 | 24.04 | 24.06 | 23.74 | 23.84 | 832,657 | +0.02(+0.06%) |
Jul 12, 2005 | 23.75 | 23.88 | 23.54 | 23.83 | 629,637 | +0.27(+1.13%) |
Jul 11, 2005 | 23.24 | 23.62 | 23.24 | 23.56 | 592,404 | +0.41(+1.79%) |
Jul 08, 2005 | 22.54 | 23.15 | 22.53 | 23.15 | 820,899 | +0.40(+1.77%) |
Jul 07, 2005 | 22.07 | 22.75 | 22.01 | 22.74 | 1,861,281 | +0.15(+0.68%) |
Jul 06, 2005 | 22.31 | 22.72 | 22.28 | 22.59 | 819,136 | +0.27(+1.19%) |
Jul 05, 2005 | 22.23 | 22.40 | 22.06 | 22.33 | 1,276,128 | +0.04(+0.18%) |