Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.07 | 21.25 | 20.84 | 21.23 | 3,646,188 | +0.17(+0.79%) |
Sep 29, 2005 | 20.92 | 21.31 | 20.76 | 21.07 | 4,534,688 | +0.11(+0.53%) |
Sep 28, 2005 | 21.29 | 21.45 | 20.80 | 20.96 | 3,993,698 | -0.33(-1.53%) |
Sep 27, 2005 | 20.97 | 21.36 | 20.78 | 21.28 | 5,160,496 | +0.32(+1.52%) |
Sep 26, 2005 | 20.64 | 21.05 | 20.64 | 20.96 | 4,004,391 | +0.37(+1.78%) |
Sep 23, 2005 | 20.60 | 20.75 | 20.43 | 20.60 | 3,006,075 | -0.09(-0.43%) |
Sep 22, 2005 | 20.35 | 20.79 | 20.35 | 20.69 | 4,851,421 | +0.26(+1.29%) |
Sep 21, 2005 | 20.60 | 20.61 | 20.37 | 20.42 | 4,504,055 | -0.17(-0.81%) |
Sep 20, 2005 | 20.59 | 20.95 | 20.49 | 20.59 | 4,774,550 | -0.27(-1.29%) |
Sep 19, 2005 | 20.93 | 21.04 | 20.62 | 20.86 | 4,166,081 | -0.01(-0.07%) |
Sep 16, 2005 | 21.00 | 21.04 | 20.73 | 20.87 | 3,842,267 | -0.10(-0.46%) |
Sep 15, 2005 | 21.05 | 21.25 | 20.96 | 20.97 | 3,105,632 | -0.07(-0.33%) |
Sep 14, 2005 | 21.10 | 21.18 | 20.98 | 21.04 | 2,778,495 | -0.08(-0.36%) |
Sep 13, 2005 | 21.16 | 21.30 | 21.09 | 21.11 | 2,921,978 | -0.20(-0.94%) |
Sep 12, 2005 | 21.47 | 21.49 | 21.07 | 21.32 | 2,946,254 | -0.15(-0.71%) |
Sep 09, 2005 | 21.37 | 21.65 | 21.36 | 21.47 | 2,009,926 | +0.18(+0.85%) |
Sep 08, 2005 | 21.82 | 21.83 | 21.23 | 21.29 | 3,675,665 | -0.53(-2.44%) |
Sep 07, 2005 | 21.60 | 21.83 | 21.52 | 21.82 | 3,067,052 | +0.37(+1.71%) |
Sep 06, 2005 | 21.49 | 21.71 | 21.43 | 21.45 | 2,571,578 | +0.14(+0.65%) |
Sep 02, 2005 | 21.25 | 21.47 | 21.02 | 21.32 | 3,550,965 | +0.03(+0.13%) |
Sep 01, 2005 | 21.18 | 21.42 | 21.01 | 21.29 | 3,590,557 | +0.06(+0.26%) |
Aug 31, 2005 | 20.69 | 21.25 | 20.67 | 21.23 | 4,668,924 | +0.48(+2.34%) |
Aug 30, 2005 | 20.65 | 20.93 | 20.58 | 20.75 | 3,451,553 | +0.10(+0.47%) |
Aug 29, 2005 | 20.62 | 20.75 | 20.33 | 20.65 | 2,858,112 | +0.03(+0.17%) |
Aug 26, 2005 | 20.79 | 20.95 | 20.51 | 20.62 | 2,430,262 | -0.17(-0.83%) |
Aug 25, 2005 | 20.90 | 21.09 | 20.75 | 20.79 | 2,722,142 | -0.04(-0.20%) |
Aug 24, 2005 | 20.86 | 21.18 | 20.75 | 20.83 | 3,235,966 | -0.11(-0.53%) |
Aug 23, 2005 | 21.28 | 21.33 | 20.87 | 20.94 | 3,091,616 | -0.42(-1.98%) |
Aug 22, 2005 | 21.33 | 21.54 | 21.21 | 21.36 | 2,021,919 | +0.06(+0.26%) |
Aug 19, 2005 | 21.61 | 21.61 | 21.22 | 21.31 | 2,682,261 | -0.15(-0.68%) |
Aug 18, 2005 | 21.41 | 21.59 | 21.34 | 21.45 | 2,097,779 | +0.00(+0.00%) |
Aug 17, 2005 | 21.50 | 21.60 | 21.45 | 21.45 | 3,248,248 | -0.11(-0.51%) |
Aug 16, 2005 | 21.74 | 21.95 | 21.56 | 21.56 | 2,920,100 | -0.24(-1.08%) |
Aug 15, 2005 | 21.65 | 21.88 | 21.47 | 21.80 | 2,598,743 | +0.08(+0.35%) |
Aug 12, 2005 | 21.73 | 21.80 | 21.52 | 21.72 | 1,385,274 | -0.11(-0.51%) |
Aug 11, 2005 | 21.59 | 21.86 | 21.55 | 21.83 | 2,261,925 | +0.24(+1.12%) |
Aug 10, 2005 | 21.65 | 21.86 | 21.47 | 21.59 | 2,585,161 | -0.06(-0.26%) |
Aug 09, 2005 | 21.59 | 21.83 | 21.59 | 21.65 | 2,714,628 | +0.03(+0.16%) |
Aug 08, 2005 | 21.74 | 21.85 | 21.45 | 21.61 | 3,157,361 | -0.12(-0.54%) |
Aug 05, 2005 | 21.96 | 22.04 | 21.61 | 21.73 | 2,743,094 | -0.23(-1.04%) |
Aug 04, 2005 | 22.15 | 22.25 | 21.77 | 21.96 | 4,350,890 | -0.28(-1.28%) |
Aug 03, 2005 | 22.25 | 22.48 | 22.15 | 22.24 | 4,890,579 | +0.13(+0.59%) |
Aug 02, 2005 | 22.32 | 22.98 | 22.08 | 22.11 | 10,824,269 | -1.16(-4.97%) |
Aug 01, 2005 | 23.58 | 23.74 | 23.27 | 23.27 | 3,008,531 | -0.20(-0.86%) |
Jul 29, 2005 | 23.88 | 23.99 | 23.46 | 23.47 | 2,249,354 | -0.51(-2.14%) |
Jul 28, 2005 | 23.66 | 24.01 | 23.66 | 23.98 | 2,242,996 | +0.35(+1.46%) |
Jul 27, 2005 | 23.50 | 23.68 | 23.42 | 23.63 | 2,082,607 | +0.15(+0.62%) |
Jul 26, 2005 | 23.24 | 23.56 | 23.13 | 23.49 | 3,647,055 | +0.28(+1.19%) |
Jul 25, 2005 | 23.35 | 23.46 | 23.21 | 23.21 | 2,844,963 | -0.21(-0.89%) |
Jul 22, 2005 | 23.15 | 23.48 | 23.15 | 23.42 | 2,770,837 | +0.28(+1.23%) |
Jul 21, 2005 | 23.15 | 23.35 | 23.07 | 23.14 | 3,314,427 | -0.08(-0.33%) |
Jul 20, 2005 | 22.85 | 23.25 | 22.75 | 23.21 | 2,903,772 | +0.37(+1.61%) |
Jul 19, 2005 | 22.61 | 22.99 | 22.46 | 22.85 | 3,138,288 | +0.31(+1.38%) |
Jul 18, 2005 | 22.51 | 22.67 | 22.38 | 22.53 | 2,209,040 | +0.02(+0.09%) |
Jul 15, 2005 | 22.50 | 22.63 | 22.42 | 22.51 | 1,876,412 | +0.02(+0.09%) |
Jul 14, 2005 | 22.49 | 22.62 | 22.28 | 22.49 | 4,581,938 | +0.06(+0.25%) |
Jul 13, 2005 | 22.28 | 22.48 | 22.24 | 22.44 | 1,788,559 | +0.16(+0.71%) |
Jul 12, 2005 | 22.33 | 22.48 | 22.21 | 22.28 | 1,920,483 | +0.01(+0.06%) |
Jul 11, 2005 | 22.31 | 22.42 | 22.18 | 22.26 | 2,942,352 | +0.08(+0.37%) |
Jul 08, 2005 | 21.94 | 22.23 | 21.70 | 22.18 | 2,689,486 | +0.19(+0.85%) |
Jul 07, 2005 | 21.46 | 21.99 | 21.26 | 21.99 | 2,281,287 | +0.27(+1.24%) |
Jul 06, 2005 | 21.72 | 21.74 | 21.58 | 21.72 | 2,567,677 | -0.14(-0.63%) |
Jul 05, 2005 | 21.52 | 21.87 | 21.52 | 21.86 | 4,477,179 | +0.10(+0.48%) |