Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.90 | 20.98 | 20.73 | 20.80 | 5,602,326 | -0.17(-0.82%) |
Sep 29, 2005 | 20.73 | 21.02 | 20.56 | 20.98 | 4,710,296 | -0.21(-0.97%) |
Sep 28, 2005 | 21.31 | 21.41 | 21.15 | 21.18 | 3,616,368 | -0.13(-0.59%) |
Sep 27, 2005 | 21.17 | 21.48 | 21.17 | 21.31 | 3,857,470 | +0.08(+0.37%) |
Sep 26, 2005 | 21.17 | 21.41 | 21.14 | 21.23 | 3,676,832 | +0.24(+1.14%) |
Sep 23, 2005 | 20.99 | 21.22 | 20.55 | 20.99 | 4,154,511 | +0.15(+0.70%) |
Sep 22, 2005 | 20.78 | 21.02 | 20.53 | 20.84 | 6,656,748 | -0.03(-0.13%) |
Sep 21, 2005 | 20.66 | 20.99 | 20.61 | 20.87 | 6,090,258 | -0.30(-1.41%) |
Sep 20, 2005 | 21.55 | 21.60 | 21.10 | 21.17 | 3,580,181 | -0.38(-1.78%) |
Sep 19, 2005 | 21.64 | 21.67 | 21.49 | 21.55 | 2,483,690 | -0.11(-0.52%) |
Sep 16, 2005 | 21.47 | 21.67 | 21.46 | 21.67 | 5,423,950 | +0.33(+1.55%) |
Sep 15, 2005 | 21.49 | 21.59 | 21.29 | 21.34 | 3,167,640 | -0.14(-0.65%) |
Sep 14, 2005 | 21.57 | 21.71 | 21.45 | 21.47 | 3,909,037 | -0.03(-0.12%) |
Sep 13, 2005 | 21.67 | 21.71 | 21.49 | 21.50 | 4,070,224 | -0.05(-0.22%) |
Sep 12, 2005 | 21.60 | 21.73 | 21.52 | 21.55 | 3,389,441 | +0.08(+0.37%) |
Sep 09, 2005 | 21.50 | 21.60 | 21.30 | 21.47 | 4,257,948 | -0.15(-0.68%) |
Sep 08, 2005 | 21.72 | 21.78 | 21.61 | 21.61 | 3,510,067 | -0.28(-1.27%) |
Sep 07, 2005 | 21.65 | 21.95 | 21.62 | 21.89 | 2,983,534 | +0.03(+0.12%) |
Sep 06, 2005 | 21.59 | 21.90 | 21.56 | 21.87 | 4,080,477 | +0.35(+1.63%) |
Sep 02, 2005 | 21.51 | 21.59 | 21.06 | 21.51 | 5,184,658 | +0.12(+0.56%) |
Sep 01, 2005 | 22.14 | 22.32 | 21.39 | 21.39 | 6,092,821 | -0.74(-3.36%) |
Aug 31, 2005 | 21.72 | 22.14 | 21.55 | 22.14 | 2,841,497 | +0.23(+1.03%) |
Aug 30, 2005 | 22.38 | 22.38 | 21.74 | 21.91 | 4,147,575 | -0.45(-2.02%) |
Aug 29, 2005 | 22.25 | 22.42 | 22.14 | 22.36 | 2,519,275 | +0.11(+0.51%) |
Aug 26, 2005 | 22.25 | 22.39 | 21.99 | 22.25 | 2,328,535 | +0.05(+0.24%) |
Aug 25, 2005 | 22.22 | 22.33 | 22.09 | 22.20 | 2,239,422 | -0.03(-0.12%) |
Aug 24, 2005 | 22.42 | 22.52 | 22.20 | 22.22 | 3,238,055 | -0.25(-1.12%) |
Aug 23, 2005 | 22.38 | 22.55 | 22.15 | 22.48 | 3,392,909 | -0.07(-0.29%) |
Aug 22, 2005 | 22.66 | 22.78 | 22.40 | 22.54 | 2,736,100 | -0.11(-0.50%) |
Aug 19, 2005 | 22.71 | 22.75 | 22.63 | 22.66 | 2,128,597 | +0.01(+0.03%) |
Aug 18, 2005 | 22.52 | 22.77 | 22.52 | 22.65 | 2,184,990 | +0.03(+0.15%) |
Aug 17, 2005 | 22.58 | 22.71 | 22.54 | 22.62 | 2,350,398 | -0.01(-0.03%) |
Aug 16, 2005 | 22.91 | 22.93 | 22.57 | 22.62 | 4,755,380 | -0.46(-1.98%) |
Aug 15, 2005 | 23.25 | 23.36 | 22.96 | 23.08 | 5,918,517 | +0.50(+2.20%) |
Aug 12, 2005 | 22.64 | 22.77 | 22.49 | 22.58 | 3,651,802 | +0.01(+0.03%) |
Aug 11, 2005 | 22.54 | 22.66 | 22.39 | 22.58 | 2,729,616 | +0.03(+0.12%) |
Aug 10, 2005 | 22.56 | 22.77 | 22.49 | 22.55 | 3,164,172 | +0.05(+0.24%) |
Aug 09, 2005 | 22.54 | 22.58 | 22.38 | 22.50 | 4,172,605 | -0.05(-0.24%) |
Aug 08, 2005 | 22.58 | 22.62 | 22.42 | 22.55 | 4,444,165 | -0.13(-0.56%) |
Aug 05, 2005 | 22.96 | 23.00 | 22.64 | 22.68 | 3,623,154 | -0.37(-1.61%) |
Aug 04, 2005 | 23.41 | 23.44 | 22.99 | 23.05 | 5,638,664 | -0.42(-1.81%) |
Aug 03, 2005 | 23.62 | 23.77 | 23.44 | 23.47 | 3,659,492 | -0.29(-1.23%) |
Aug 02, 2005 | 23.72 | 23.86 | 23.66 | 23.76 | 2,005,860 | +0.05(+0.20%) |
Aug 01, 2005 | 23.87 | 24.08 | 23.71 | 23.72 | 2,305,616 | -0.20(-0.83%) |
Jul 29, 2005 | 23.95 | 24.12 | 23.78 | 23.92 | 2,135,382 | -0.13(-0.52%) |
Jul 28, 2005 | 23.79 | 24.11 | 23.78 | 24.04 | 2,159,658 | +0.24(+1.00%) |
Jul 27, 2005 | 23.81 | 23.99 | 23.58 | 23.80 | 2,909,047 | -0.04(-0.17%) |
Jul 26, 2005 | 23.88 | 23.89 | 23.42 | 23.84 | 3,485,791 | -0.23(-0.94%) |
Jul 25, 2005 | 24.14 | 24.21 | 23.91 | 24.07 | 2,248,017 | -0.24(-0.98%) |
Jul 22, 2005 | 24.21 | 24.43 | 24.19 | 24.31 | 1,911,922 | +0.09(+0.38%) |
Jul 21, 2005 | 24.55 | 24.58 | 24.15 | 24.21 | 2,131,763 | -0.28(-1.14%) |
Jul 20, 2005 | 24.55 | 24.62 | 24.32 | 24.49 | 1,986,107 | -0.18(-0.73%) |
Jul 19, 2005 | 24.35 | 24.74 | 24.35 | 24.67 | 2,710,316 | +0.31(+1.28%) |
Jul 18, 2005 | 24.35 | 24.45 | 24.16 | 24.36 | 1,511,745 | -0.06(-0.24%) |
Jul 15, 2005 | 24.22 | 24.45 | 24.19 | 24.42 | 1,625,586 | +0.11(+0.46%) |
Jul 14, 2005 | 24.28 | 24.47 | 24.21 | 24.31 | 1,572,058 | +0.07(+0.27%) |
Jul 13, 2005 | 24.31 | 24.38 | 24.11 | 24.24 | 2,072,355 | -0.14(-0.57%) |
Jul 12, 2005 | 24.33 | 24.54 | 24.23 | 24.38 | 2,759,924 | +0.07(+0.27%) |
Jul 11, 2005 | 24.42 | 24.49 | 24.17 | 24.31 | 2,704,586 | +0.10(+0.41%) |
Jul 08, 2005 | 23.94 | 24.54 | 23.88 | 24.21 | 3,390,647 | +0.21(+0.88%) |
Jul 07, 2005 | 23.88 | 24.10 | 23.68 | 24.00 | 2,050,642 | -0.13(-0.52%) |
Jul 06, 2005 | 24.37 | 24.52 | 24.08 | 24.13 | 2,561,343 | -0.33(-1.36%) |
Jul 05, 2005 | 24.09 | 24.55 | 24.05 | 24.46 | 2,818,578 | +0.42(+1.74%) |