Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.70 | 22.09 | 21.70 | 22.03 | 1,085,080 | +0.34(+1.56%) |
Sep 29, 2005 | 21.74 | 21.78 | 21.53 | 21.69 | 1,136,843 | -0.03(-0.16%) |
Sep 28, 2005 | 22.20 | 22.20 | 21.59 | 21.73 | 874,525 | -0.04(-0.17%) |
Sep 27, 2005 | 22.04 | 22.04 | 21.50 | 21.76 | 1,752,358 | -0.23(-1.04%) |
Sep 26, 2005 | 22.16 | 22.24 | 21.83 | 21.99 | 1,524,483 | -0.05(-0.23%) |
Sep 23, 2005 | 22.05 | 22.25 | 21.93 | 22.05 | 1,199,893 | -0.18(-0.83%) |
Sep 22, 2005 | 21.93 | 22.34 | 21.91 | 22.23 | 938,742 | +0.24(+1.09%) |
Sep 21, 2005 | 22.06 | 22.09 | 21.80 | 21.99 | 1,331,053 | -0.33(-1.49%) |
Sep 20, 2005 | 22.73 | 22.83 | 22.22 | 22.32 | 1,363,940 | -0.34(-1.50%) |
Sep 19, 2005 | 22.95 | 22.95 | 22.54 | 22.66 | 871,800 | -0.21(-0.90%) |
Sep 16, 2005 | 22.68 | 22.92 | 22.68 | 22.87 | 1,673,156 | +0.18(+0.82%) |
Sep 15, 2005 | 22.87 | 22.93 | 22.45 | 22.68 | 1,071,264 | -0.25(-1.11%) |
Sep 14, 2005 | 23.13 | 23.19 | 22.77 | 22.94 | 755,625 | -0.25(-1.08%) |
Sep 13, 2005 | 23.43 | 23.43 | 23.13 | 23.19 | 631,471 | -0.20(-0.85%) |
Sep 12, 2005 | 23.24 | 23.52 | 23.22 | 23.38 | 847,475 | +0.07(+0.28%) |
Sep 09, 2005 | 22.97 | 23.33 | 22.96 | 23.32 | 1,202,423 | +0.34(+1.46%) |
Sep 08, 2005 | 23.02 | 23.06 | 22.80 | 22.98 | 1,624,312 | -0.04(-0.19%) |
Sep 07, 2005 | 22.36 | 23.03 | 22.34 | 23.03 | 1,782,910 | +0.66(+2.96%) |
Sep 06, 2005 | 22.23 | 22.42 | 22.15 | 22.37 | 725,268 | +0.29(+1.30%) |
Sep 02, 2005 | 22.10 | 22.23 | 22.05 | 22.08 | 794,739 | -0.03(-0.15%) |
Sep 01, 2005 | 21.99 | 22.35 | 21.99 | 22.11 | 1,176,736 | +0.04(+0.17%) |
Aug 31, 2005 | 21.64 | 22.08 | 21.50 | 22.08 | 1,055,890 | +0.49(+2.25%) |
Aug 30, 2005 | 21.83 | 21.83 | 21.42 | 21.59 | 1,267,613 | -0.23(-1.05%) |
Aug 29, 2005 | 21.93 | 21.98 | 21.74 | 21.82 | 1,343,896 | -0.11(-0.48%) |
Aug 26, 2005 | 21.53 | 22.04 | 21.47 | 21.93 | 1,464,547 | +0.24(+1.12%) |
Aug 25, 2005 | 21.61 | 21.77 | 21.55 | 21.68 | 734,219 | +0.14(+0.67%) |
Aug 24, 2005 | 21.59 | 21.84 | 21.53 | 21.54 | 919,671 | -0.04(-0.21%) |
Aug 23, 2005 | 21.79 | 21.81 | 21.30 | 21.58 | 1,732,704 | -0.26(-1.18%) |
Aug 22, 2005 | 22.27 | 22.35 | 21.80 | 21.84 | 1,356,739 | -0.34(-1.54%) |
Aug 19, 2005 | 21.91 | 22.18 | 21.84 | 22.18 | 1,474,082 | +0.42(+1.94%) |
Aug 18, 2005 | 22.18 | 22.18 | 21.67 | 21.76 | 1,454,428 | -0.51(-2.29%) |
Aug 17, 2005 | 22.15 | 22.38 | 22.02 | 22.27 | 728,381 | +0.14(+0.65%) |
Aug 16, 2005 | 22.58 | 22.61 | 22.13 | 22.13 | 1,074,183 | -0.61(-2.68%) |
Aug 15, 2005 | 22.45 | 22.76 | 22.32 | 22.74 | 723,127 | +0.26(+1.14%) |
Aug 12, 2005 | 22.52 | 22.59 | 22.36 | 22.48 | 578,346 | -0.12(-0.53%) |
Aug 11, 2005 | 22.58 | 22.75 | 22.41 | 22.60 | 1,023,003 | +0.11(+0.49%) |
Aug 10, 2005 | 22.71 | 23.04 | 22.49 | 22.49 | 1,707,017 | +0.03(+0.15%) |
Aug 09, 2005 | 22.35 | 22.52 | 22.35 | 22.46 | 873,552 | +0.19(+0.86%) |
Aug 08, 2005 | 22.56 | 22.71 | 22.26 | 22.26 | 1,114,465 | -0.21(-0.93%) |
Aug 05, 2005 | 22.74 | 22.86 | 22.44 | 22.47 | 1,020,668 | -0.27(-1.19%) |
Aug 04, 2005 | 23.02 | 23.09 | 22.72 | 22.74 | 1,530,905 | -0.09(-0.39%) |
Aug 03, 2005 | 22.90 | 22.93 | 22.82 | 22.83 | 1,514,170 | -0.08(-0.36%) |
Aug 02, 2005 | 22.70 | 22.99 | 22.62 | 22.92 | 1,795,170 | +0.30(+1.35%) |
Aug 01, 2005 | 22.59 | 22.71 | 22.57 | 22.61 | 1,126,530 | +0.10(+0.43%) |
Jul 29, 2005 | 22.97 | 22.97 | 22.51 | 22.51 | 1,528,959 | -0.46(-1.98%) |
Jul 28, 2005 | 22.97 | 23.23 | 22.94 | 22.97 | 2,357,948 | +0.51(+2.29%) |
Jul 27, 2005 | 22.76 | 22.79 | 22.40 | 22.46 | 1,730,952 | -0.22(-0.95%) |
Jul 26, 2005 | 22.72 | 22.83 | 22.67 | 22.67 | 952,753 | -0.04(-0.20%) |
Jul 25, 2005 | 23.00 | 23.13 | 22.69 | 22.72 | 846,308 | -0.29(-1.27%) |
Jul 22, 2005 | 22.84 | 23.11 | 22.80 | 23.01 | 655,407 | +0.14(+0.60%) |
Jul 21, 2005 | 23.00 | 23.18 | 22.83 | 22.87 | 1,124,778 | -0.17(-0.74%) |
Jul 20, 2005 | 22.30 | 23.13 | 22.26 | 23.04 | 3,018,999 | +0.62(+2.75%) |
Jul 19, 2005 | 22.17 | 22.50 | 22.16 | 22.43 | 1,798,089 | +0.33(+1.49%) |
Jul 18, 2005 | 21.61 | 22.16 | 21.61 | 22.10 | 1,767,147 | +0.45(+2.07%) |
Jul 15, 2005 | 21.83 | 21.94 | 21.60 | 21.65 | 1,429,714 | -0.23(-1.05%) |
Jul 14, 2005 | 21.51 | 21.91 | 21.50 | 21.88 | 1,213,515 | +0.45(+2.11%) |
Jul 13, 2005 | 21.25 | 21.44 | 21.25 | 21.43 | 1,011,717 | +0.07(+0.32%) |
Jul 12, 2005 | 21.46 | 21.49 | 21.25 | 21.36 | 1,217,212 | -0.16(-0.73%) |
Jul 11, 2005 | 21.44 | 21.65 | 21.39 | 21.51 | 1,014,441 | +0.01(+0.05%) |
Jul 08, 2005 | 21.02 | 21.53 | 21.00 | 21.50 | 839,108 | +0.52(+2.50%) |
Jul 07, 2005 | 20.76 | 21.02 | 20.66 | 20.98 | 2,828,487 | +0.03(+0.15%) |
Jul 06, 2005 | 21.01 | 21.09 | 20.83 | 20.95 | 1,451,314 | -0.06(-0.29%) |
Jul 05, 2005 | 21.39 | 21.41 | 20.93 | 21.01 | 2,443,182 | -0.40(-1.86%) |