Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.31 | 22.92 | 22.27 | 22.54 | 3,501,706 | +0.34(+1.54%) |
Sep 29, 2005 | 21.82 | 22.31 | 21.59 | 22.20 | 2,885,173 | +0.24(+1.11%) |
Sep 28, 2005 | 22.43 | 22.64 | 21.84 | 21.95 | 2,276,253 | -0.47(-2.11%) |
Sep 27, 2005 | 22.30 | 22.60 | 21.99 | 22.43 | 2,831,270 | +0.17(+0.77%) |
Sep 26, 2005 | 22.66 | 22.99 | 22.07 | 22.26 | 3,045,663 | -0.30(-1.34%) |
Sep 23, 2005 | 22.47 | 22.70 | 21.96 | 22.56 | 3,263,254 | +0.31(+1.39%) |
Sep 22, 2005 | 21.72 | 22.39 | 21.41 | 22.25 | 5,299,686 | +0.58(+2.67%) |
Sep 21, 2005 | 22.13 | 22.13 | 21.07 | 21.67 | 7,087,007 | -0.45(-2.05%) |
Sep 20, 2005 | 22.89 | 23.05 | 22.11 | 22.13 | 4,069,970 | -0.77(-3.36%) |
Sep 19, 2005 | 23.32 | 23.41 | 22.69 | 22.89 | 3,460,136 | -0.67(-2.84%) |
Sep 16, 2005 | 24.22 | 24.30 | 23.56 | 23.56 | 6,005,448 | -0.56(-2.31%) |
Sep 15, 2005 | 24.13 | 24.31 | 23.93 | 24.12 | 1,906,090 | +0.12(+0.49%) |
Sep 14, 2005 | 24.31 | 24.41 | 23.94 | 24.00 | 2,898,115 | -0.14(-0.60%) |
Sep 13, 2005 | 24.19 | 24.42 | 24.04 | 24.15 | 2,803,100 | -0.05(-0.19%) |
Sep 12, 2005 | 24.40 | 24.52 | 24.00 | 24.19 | 3,565,658 | -0.03(-0.11%) |
Sep 09, 2005 | 24.38 | 24.44 | 24.14 | 24.22 | 5,076,765 | -0.16(-0.65%) |
Sep 08, 2005 | 23.96 | 24.62 | 23.84 | 24.38 | 5,501,898 | +0.41(+1.73%) |
Sep 07, 2005 | 23.15 | 23.97 | 23.10 | 23.96 | 5,708,525 | +0.98(+4.26%) |
Sep 06, 2005 | 21.78 | 23.03 | 21.76 | 22.99 | 4,555,095 | +1.25(+5.74%) |
Sep 02, 2005 | 21.71 | 21.93 | 21.51 | 21.74 | 2,064,905 | +0.18(+0.82%) |
Sep 01, 2005 | 21.56 | 22.66 | 21.27 | 21.56 | 4,372,678 | -0.49(-2.23%) |
Aug 31, 2005 | 21.64 | 22.09 | 21.50 | 22.05 | 3,932,167 | +0.33(+1.51%) |
Aug 30, 2005 | 21.77 | 21.77 | 21.23 | 21.72 | 3,889,684 | -0.06(-0.27%) |
Aug 29, 2005 | 21.25 | 21.81 | 21.21 | 21.78 | 2,244,734 | +0.20(+0.91%) |
Aug 26, 2005 | 22.17 | 22.18 | 21.48 | 21.59 | 2,931,310 | -0.58(-2.64%) |
Aug 25, 2005 | 22.01 | 22.30 | 21.92 | 22.17 | 2,616,877 | +0.28(+1.29%) |
Aug 24, 2005 | 21.86 | 22.41 | 21.72 | 21.89 | 3,098,500 | +0.07(+0.33%) |
Aug 23, 2005 | 21.90 | 22.27 | 21.63 | 21.82 | 3,029,370 | +0.03(+0.12%) |
Aug 22, 2005 | 22.09 | 22.20 | 21.58 | 21.79 | 3,089,669 | -0.24(-1.10%) |
Aug 19, 2005 | 22.46 | 22.49 | 21.89 | 22.03 | 3,935,060 | -0.32(-1.44%) |
Aug 18, 2005 | 22.53 | 22.66 | 22.12 | 22.36 | 3,981,350 | -0.17(-0.76%) |
Aug 17, 2005 | 21.67 | 22.82 | 21.42 | 22.53 | 9,957,258 | +2.09(+10.22%) |
Aug 16, 2005 | 21.28 | 21.28 | 20.33 | 20.44 | 3,960,184 | -0.97(-4.54%) |
Aug 15, 2005 | 21.33 | 21.55 | 21.11 | 21.41 | 2,456,843 | +0.13(+0.62%) |
Aug 12, 2005 | 20.82 | 21.41 | 20.82 | 21.28 | 2,833,402 | +0.32(+1.50%) |
Aug 11, 2005 | 21.36 | 21.38 | 20.79 | 20.96 | 4,053,068 | -0.28(-1.30%) |
Aug 10, 2005 | 21.61 | 22.12 | 21.05 | 21.24 | 5,913,630 | -0.08(-0.37%) |
Aug 09, 2005 | 20.96 | 21.46 | 20.96 | 21.32 | 5,143,002 | +0.38(+1.82%) |
Aug 08, 2005 | 21.04 | 21.67 | 20.82 | 20.94 | 4,828,416 | -0.07(-0.34%) |
Aug 05, 2005 | 21.97 | 21.97 | 20.93 | 21.01 | 7,649,332 | -0.96(-4.37%) |
Aug 04, 2005 | 22.53 | 23.31 | 21.80 | 21.97 | 9,556,946 | -1.97(-8.23%) |
Aug 03, 2005 | 24.27 | 24.29 | 23.77 | 23.94 | 2,201,642 | -0.33(-1.38%) |
Aug 02, 2005 | 24.23 | 24.42 | 24.14 | 24.27 | 1,580,084 | +0.09(+0.35%) |
Aug 01, 2005 | 24.93 | 24.93 | 23.90 | 24.19 | 1,950,095 | -0.12(-0.49%) |
Jul 29, 2005 | 24.56 | 24.58 | 24.21 | 24.31 | 2,203,165 | -0.25(-1.02%) |
Jul 28, 2005 | 24.31 | 24.60 | 24.00 | 24.56 | 1,966,692 | +0.40(+1.66%) |
Jul 27, 2005 | 23.66 | 24.19 | 23.52 | 24.15 | 3,607,684 | +0.60(+2.57%) |
Jul 26, 2005 | 23.75 | 23.83 | 23.43 | 23.55 | 3,227,776 | -0.20(-0.86%) |
Jul 25, 2005 | 24.39 | 24.40 | 23.66 | 23.75 | 2,516,532 | -0.64(-2.61%) |
Jul 22, 2005 | 23.97 | 24.39 | 23.77 | 24.39 | 1,768,135 | +0.48(+2.00%) |
Jul 21, 2005 | 24.29 | 24.29 | 23.73 | 23.91 | 2,030,188 | -0.33(-1.38%) |
Jul 20, 2005 | 24.31 | 24.37 | 23.68 | 24.25 | 2,407,508 | -0.07(-0.27%) |
Jul 19, 2005 | 23.87 | 24.35 | 23.79 | 24.31 | 2,686,006 | +0.55(+2.29%) |
Jul 18, 2005 | 23.66 | 23.92 | 23.59 | 23.77 | 3,229,298 | +0.12(+0.53%) |
Jul 15, 2005 | 23.49 | 23.73 | 23.49 | 23.64 | 2,699,710 | +0.16(+0.67%) |
Jul 14, 2005 | 23.74 | 23.81 | 23.39 | 23.48 | 2,224,482 | -0.10(-0.42%) |
Jul 13, 2005 | 23.69 | 23.80 | 23.47 | 23.58 | 2,247,931 | +0.03(+0.11%) |
Jul 12, 2005 | 23.35 | 23.60 | 23.22 | 23.56 | 2,045,567 | +0.27(+1.16%) |
Jul 11, 2005 | 23.51 | 23.60 | 23.17 | 23.29 | 2,561,603 | -0.06(-0.25%) |
Jul 08, 2005 | 23.41 | 23.53 | 23.22 | 23.35 | 2,507,548 | -0.01(-0.03%) |
Jul 07, 2005 | 22.82 | 23.37 | 22.66 | 23.35 | 3,058,301 | +0.47(+2.04%) |
Jul 06, 2005 | 23.05 | 23.18 | 22.78 | 22.89 | 3,075,355 | -0.09(-0.40%) |
Jul 05, 2005 | 22.56 | 23.41 | 22.54 | 22.98 | 3,366,644 | +0.61(+2.73%) |