Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.51 | 21.69 | 21.49 | 21.58 | 1,857,062 | +0.08(+0.36%) |
Sep 29, 2005 | 21.25 | 21.57 | 21.07 | 21.50 | 2,759,495 | +0.26(+1.21%) |
Sep 28, 2005 | 21.45 | 21.53 | 21.17 | 21.24 | 2,406,101 | -0.20(-0.94%) |
Sep 27, 2005 | 21.59 | 21.63 | 21.41 | 21.45 | 2,782,952 | -0.06(-0.29%) |
Sep 26, 2005 | 21.59 | 21.69 | 21.48 | 21.51 | 1,658,842 | +0.02(+0.11%) |
Sep 23, 2005 | 21.48 | 21.54 | 21.35 | 21.48 | 1,924,468 | +0.00(+0.00%) |
Sep 22, 2005 | 21.46 | 21.52 | 21.11 | 21.48 | 4,008,235 | -0.02(-0.11%) |
Sep 21, 2005 | 21.87 | 21.87 | 21.50 | 21.51 | 4,237,903 | -0.36(-1.67%) |
Sep 20, 2005 | 21.61 | 22.09 | 21.58 | 21.87 | 4,875,998 | +0.30(+1.40%) |
Sep 19, 2005 | 21.41 | 21.58 | 21.39 | 21.57 | 2,555,990 | -0.02(-0.07%) |
Sep 16, 2005 | 21.62 | 21.72 | 21.55 | 21.59 | 9,149,602 | -0.02(-0.07%) |
Sep 15, 2005 | 21.89 | 21.93 | 21.48 | 21.60 | 2,316,399 | -0.20(-0.93%) |
Sep 14, 2005 | 21.94 | 21.94 | 21.68 | 21.80 | 3,344,234 | -0.08(-0.35%) |
Sep 13, 2005 | 21.81 | 21.93 | 21.75 | 21.88 | 3,595,425 | +0.11(+0.50%) |
Sep 12, 2005 | 21.78 | 21.90 | 21.66 | 21.77 | 4,309,174 | +0.08(+0.36%) |
Sep 09, 2005 | 21.34 | 21.74 | 21.33 | 21.69 | 4,984,388 | +0.45(+2.12%) |
Sep 08, 2005 | 21.10 | 21.31 | 20.95 | 21.24 | 5,108,630 | -0.09(-0.40%) |
Sep 07, 2005 | 21.34 | 21.38 | 21.04 | 21.33 | 2,174,242 | +0.01(+0.04%) |
Sep 06, 2005 | 20.96 | 21.34 | 20.90 | 21.32 | 2,597,748 | +0.50(+2.38%) |
Sep 02, 2005 | 20.79 | 21.26 | 20.79 | 20.83 | 2,920,598 | +0.07(+0.34%) |
Sep 01, 2005 | 20.90 | 20.99 | 20.68 | 20.76 | 2,831,927 | -0.16(-0.78%) |
Aug 31, 2005 | 20.40 | 20.95 | 20.40 | 20.92 | 2,695,570 | +0.42(+2.04%) |
Aug 30, 2005 | 20.34 | 20.54 | 20.20 | 20.50 | 1,873,688 | +0.08(+0.38%) |
Aug 29, 2005 | 20.50 | 20.56 | 20.35 | 20.42 | 1,310,087 | -0.07(-0.34%) |
Aug 26, 2005 | 20.44 | 20.55 | 20.25 | 20.49 | 2,119,724 | +0.06(+0.30%) |
Aug 25, 2005 | 20.38 | 20.56 | 20.37 | 20.43 | 1,600,974 | +0.07(+0.34%) |
Aug 24, 2005 | 20.51 | 20.62 | 20.34 | 20.36 | 2,416,669 | -0.19(-0.94%) |
Aug 23, 2005 | 20.65 | 20.66 | 20.42 | 20.55 | 1,603,165 | -0.10(-0.49%) |
Aug 22, 2005 | 20.86 | 20.95 | 20.56 | 20.65 | 1,571,073 | -0.20(-0.97%) |
Aug 19, 2005 | 20.79 | 20.91 | 20.69 | 20.86 | 1,475,442 | +0.16(+0.75%) |
Aug 18, 2005 | 20.81 | 20.83 | 20.58 | 20.70 | 1,573,651 | -0.11(-0.52%) |
Aug 17, 2005 | 20.90 | 20.99 | 20.66 | 20.81 | 2,442,188 | -0.09(-0.41%) |
Aug 16, 2005 | 21.01 | 21.05 | 20.87 | 20.90 | 2,113,925 | -0.12(-0.55%) |
Aug 15, 2005 | 20.83 | 21.07 | 20.83 | 21.01 | 1,284,310 | +0.12(+0.59%) |
Aug 12, 2005 | 20.82 | 20.97 | 20.68 | 20.89 | 1,713,101 | -0.10(-0.48%) |
Aug 11, 2005 | 20.91 | 21.07 | 20.91 | 20.99 | 2,353,774 | +0.10(+0.48%) |
Aug 10, 2005 | 21.10 | 21.24 | 20.83 | 20.89 | 1,786,048 | -0.16(-0.74%) |
Aug 09, 2005 | 21.10 | 21.15 | 20.96 | 21.04 | 1,982,594 | +0.02(+0.11%) |
Aug 08, 2005 | 21.09 | 21.14 | 20.95 | 21.02 | 1,739,651 | -0.06(-0.29%) |
Aug 05, 2005 | 21.19 | 21.22 | 21.05 | 21.08 | 3,997,795 | -0.11(-0.51%) |
Aug 04, 2005 | 21.34 | 21.42 | 21.13 | 21.19 | 3,405,710 | -0.24(-1.12%) |
Aug 03, 2005 | 21.49 | 21.53 | 21.38 | 21.43 | 3,055,022 | -0.11(-0.50%) |
Aug 02, 2005 | 21.48 | 21.59 | 21.40 | 21.54 | 4,046,384 | +0.14(+0.65%) |
Aug 01, 2005 | 21.32 | 21.52 | 21.17 | 21.40 | 3,712,708 | +0.10(+0.47%) |
Jul 29, 2005 | 21.14 | 21.38 | 21.14 | 21.30 | 5,424,907 | +0.16(+0.73%) |
Jul 28, 2005 | 21.64 | 21.64 | 20.67 | 21.14 | 14,555,177 | -1.49(-6.58%) |
Jul 27, 2005 | 22.45 | 22.83 | 22.26 | 22.63 | 2,196,796 | +0.19(+0.86%) |
Jul 26, 2005 | 22.49 | 22.59 | 22.31 | 22.44 | 1,891,216 | +0.08(+0.35%) |
Jul 25, 2005 | 22.68 | 22.69 | 22.35 | 22.36 | 2,071,136 | -0.32(-1.40%) |
Jul 22, 2005 | 22.66 | 22.83 | 22.46 | 22.68 | 1,384,323 | +0.06(+0.27%) |
Jul 21, 2005 | 22.73 | 22.96 | 22.62 | 22.62 | 2,584,860 | -0.17(-0.75%) |
Jul 20, 2005 | 22.62 | 22.83 | 22.41 | 22.79 | 1,776,124 | +0.16(+0.69%) |
Jul 19, 2005 | 22.31 | 22.70 | 22.31 | 22.63 | 2,319,234 | +0.41(+1.85%) |
Jul 18, 2005 | 22.46 | 22.50 | 22.09 | 22.22 | 2,387,928 | -0.33(-1.48%) |
Jul 15, 2005 | 22.45 | 22.66 | 22.24 | 22.56 | 2,464,742 | +0.11(+0.48%) |
Jul 14, 2005 | 22.40 | 22.53 | 22.35 | 22.45 | 1,694,929 | +0.20(+0.91%) |
Jul 13, 2005 | 22.04 | 22.38 | 22.04 | 22.25 | 1,456,110 | +0.22(+0.99%) |
Jul 12, 2005 | 22.13 | 22.22 | 22.00 | 22.03 | 2,569,136 | -0.17(-0.77%) |
Jul 11, 2005 | 21.88 | 22.21 | 21.86 | 22.20 | 3,163,670 | +0.35(+1.60%) |
Jul 08, 2005 | 21.73 | 21.93 | 21.55 | 21.85 | 3,014,553 | +0.16(+0.75%) |
Jul 07, 2005 | 21.30 | 21.70 | 21.25 | 21.69 | 1,739,909 | +0.06(+0.29%) |
Jul 06, 2005 | 21.59 | 21.73 | 21.46 | 21.62 | 2,024,223 | +0.02(+0.11%) |
Jul 05, 2005 | 21.24 | 21.68 | 21.22 | 21.60 | 2,246,287 | +0.37(+1.75%) |