Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.30 | 19.96 | 19.22 | 19.75 | 16,999,226 | +0.66(+3.44%) |
Sep 29, 2005 | 19.15 | 19.25 | 18.75 | 19.09 | 9,868,666 | -0.13(-0.67%) |
Sep 28, 2005 | 20.15 | 20.15 | 18.92 | 19.22 | 8,578,691 | -0.84(-4.19%) |
Sep 27, 2005 | 20.49 | 20.79 | 20.05 | 20.06 | 3,326,861 | -0.32(-1.59%) |
Sep 26, 2005 | 20.02 | 20.47 | 19.96 | 20.38 | 5,070,528 | +0.60(+3.04%) |
Sep 23, 2005 | 19.78 | 19.91 | 19.47 | 19.78 | 3,745,133 | +0.02(+0.09%) |
Sep 22, 2005 | 19.77 | 19.85 | 19.39 | 19.77 | 7,118,720 | -0.04(-0.19%) |
Sep 21, 2005 | 19.58 | 20.31 | 19.29 | 19.80 | 16,853,654 | -0.55(-2.68%) |
Sep 20, 2005 | 20.34 | 20.61 | 20.25 | 20.35 | 4,131,317 | +0.06(+0.32%) |
Sep 19, 2005 | 20.33 | 20.50 | 20.15 | 20.28 | 3,825,082 | -0.06(-0.32%) |
Sep 16, 2005 | 20.30 | 20.46 | 20.03 | 20.35 | 4,960,067 | +0.05(+0.23%) |
Sep 15, 2005 | 20.67 | 20.84 | 20.14 | 20.30 | 3,701,031 | -0.30(-1.44%) |
Sep 14, 2005 | 21.11 | 21.19 | 20.53 | 20.60 | 4,054,740 | -0.46(-2.19%) |
Sep 13, 2005 | 21.25 | 21.25 | 20.94 | 21.06 | 4,300,569 | -0.13(-0.61%) |
Sep 12, 2005 | 21.25 | 21.45 | 21.10 | 21.19 | 2,893,600 | -0.01(-0.04%) |
Sep 09, 2005 | 21.28 | 21.47 | 21.11 | 21.20 | 5,827,224 | -0.10(-0.48%) |
Sep 08, 2005 | 22.08 | 22.18 | 21.22 | 21.30 | 8,837,627 | -0.54(-2.45%) |
Sep 07, 2005 | 20.97 | 21.85 | 20.50 | 21.84 | 8,240,895 | +0.88(+4.19%) |
Sep 06, 2005 | 20.14 | 20.96 | 20.01 | 20.96 | 6,530,005 | +1.00(+5.00%) |
Sep 02, 2005 | 20.10 | 20.28 | 19.94 | 19.96 | 1,975,743 | -0.06(-0.32%) |
Sep 01, 2005 | 20.21 | 20.34 | 19.87 | 20.02 | 4,139,936 | -0.12(-0.60%) |
Aug 31, 2005 | 20.38 | 20.80 | 20.02 | 20.14 | 8,437,238 | -0.10(-0.50%) |
Aug 30, 2005 | 20.44 | 20.61 | 20.15 | 20.25 | 7,349,485 | +0.14(+0.69%) |
Aug 29, 2005 | 19.78 | 20.46 | 19.73 | 20.11 | 8,219,980 | +0.39(+1.97%) |
Aug 26, 2005 | 19.54 | 19.91 | 19.54 | 19.72 | 6,654,570 | +0.09(+0.47%) |
Aug 25, 2005 | 20.05 | 20.23 | 19.46 | 19.63 | 9,203,738 | -0.24(-1.21%) |
Aug 24, 2005 | 20.56 | 20.57 | 19.77 | 19.87 | 14,829,558 | -0.70(-3.41%) |
Aug 23, 2005 | 21.41 | 21.89 | 20.47 | 20.57 | 8,847,713 | -0.85(-3.97%) |
Aug 22, 2005 | 22.22 | 22.29 | 21.36 | 21.42 | 9,058,824 | -0.84(-3.78%) |
Aug 19, 2005 | 22.82 | 22.95 | 22.20 | 22.26 | 5,993,297 | -0.53(-2.31%) |
Aug 18, 2005 | 23.00 | 23.20 | 22.73 | 22.79 | 4,346,953 | -0.20(-0.88%) |
Aug 17, 2005 | 22.18 | 23.11 | 22.15 | 22.99 | 8,390,539 | +0.89(+4.01%) |
Aug 16, 2005 | 22.28 | 22.55 | 21.95 | 22.10 | 8,714,618 | +0.06(+0.29%) |
Aug 15, 2005 | 21.52 | 22.51 | 20.92 | 22.04 | 13,542,251 | +0.43(+1.97%) |
Aug 12, 2005 | 21.81 | 21.90 | 20.88 | 21.61 | 11,016,141 | -0.49(-2.22%) |
Aug 11, 2005 | 22.32 | 22.37 | 21.58 | 22.10 | 8,378,038 | -0.16(-0.71%) |
Aug 10, 2005 | 22.92 | 22.95 | 22.16 | 22.26 | 6,319,194 | -0.64(-2.78%) |
Aug 09, 2005 | 23.01 | 23.04 | 22.59 | 22.90 | 5,052,565 | +0.40(+1.77%) |
Aug 08, 2005 | 23.10 | 23.25 | 22.44 | 22.50 | 5,383,341 | -0.55(-2.37%) |
Aug 05, 2005 | 23.39 | 23.50 | 23.05 | 23.05 | 2,784,241 | -0.40(-1.70%) |
Aug 04, 2005 | 23.66 | 23.70 | 23.18 | 23.44 | 3,092,876 | -0.26(-1.09%) |
Aug 03, 2005 | 24.27 | 24.38 | 23.57 | 23.70 | 5,383,613 | -0.69(-2.84%) |
Aug 02, 2005 | 24.27 | 24.60 | 24.27 | 24.39 | 5,660,132 | +0.06(+0.23%) |
Aug 01, 2005 | 24.51 | 24.51 | 24.15 | 24.34 | 3,442,002 | +0.03(+0.11%) |
Jul 29, 2005 | 24.47 | 24.52 | 24.03 | 24.31 | 3,088,026 | -0.02(-0.08%) |
Jul 28, 2005 | 24.11 | 24.42 | 23.98 | 24.33 | 5,577,948 | +0.20(+0.84%) |
Jul 27, 2005 | 23.49 | 24.21 | 23.33 | 24.13 | 7,872,873 | +0.11(+0.46%) |
Jul 26, 2005 | 23.97 | 24.15 | 23.91 | 24.02 | 6,384,804 | +0.18(+0.78%) |
Jul 25, 2005 | 23.01 | 23.93 | 22.78 | 23.83 | 9,094,017 | +1.01(+4.41%) |
Jul 22, 2005 | 22.94 | 22.98 | 22.56 | 22.82 | 10,213,808 | +0.21(+0.94%) |
Jul 21, 2005 | 23.37 | 23.41 | 21.67 | 22.61 | 38,615,084 | -4.19(-15.62%) |
Jul 20, 2005 | 26.54 | 26.91 | 25.79 | 26.80 | 7,609,287 | +0.19(+0.73%) |
Jul 19, 2005 | 26.08 | 26.69 | 25.98 | 26.60 | 6,149,797 | +0.72(+2.78%) |
Jul 18, 2005 | 26.43 | 26.46 | 25.66 | 25.88 | 6,996,204 | -0.62(-2.34%) |
Jul 15, 2005 | 27.34 | 27.35 | 26.39 | 26.50 | 4,834,053 | -0.85(-3.11%) |
Jul 14, 2005 | 27.97 | 28.05 | 27.11 | 27.35 | 4,680,454 | -0.33(-1.20%) |
Jul 13, 2005 | 28.15 | 28.41 | 27.10 | 27.68 | 4,352,465 | -0.58(-2.06%) |
Jul 12, 2005 | 28.20 | 28.49 | 28.08 | 28.27 | 2,891,765 | -0.05(-0.16%) |
Jul 11, 2005 | 27.72 | 28.64 | 27.70 | 28.31 | 3,015,338 | +0.57(+2.07%) |
Jul 08, 2005 | 27.72 | 27.93 | 26.99 | 27.74 | 3,901,568 | +0.23(+0.84%) |
Jul 07, 2005 | 26.75 | 27.57 | 26.70 | 27.51 | 3,977,131 | +0.25(+0.92%) |
Jul 06, 2005 | 26.34 | 27.67 | 26.34 | 27.26 | 5,302,688 | +0.94(+3.58%) |
Jul 05, 2005 | 26.20 | 26.82 | 26.09 | 26.32 | 4,203,433 | -0.05(-0.18%) |