Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.27 | 21.35 | 21.21 | 21.23 | 29,326 | -0.15(-0.68%) |
Sep 29, 2005 | 21.14 | 21.41 | 21.05 | 21.38 | 51,721 | +0.28(+1.33%) |
Sep 28, 2005 | 21.15 | 21.15 | 20.97 | 21.10 | 22,394 | +0.25(+1.19%) |
Sep 27, 2005 | 20.95 | 20.96 | 20.78 | 20.85 | 12,797 | -0.08(-0.38%) |
Sep 26, 2005 | 20.93 | 21.03 | 20.86 | 20.93 | 16,351 | +0.08(+0.40%) |
Sep 23, 2005 | 20.85 | 20.91 | 20.81 | 20.85 | 17,773 | -0.02(-0.11%) |
Sep 22, 2005 | 20.91 | 20.91 | 20.77 | 20.87 | 11,908 | +0.06(+0.30%) |
Sep 21, 2005 | 20.89 | 20.97 | 20.74 | 20.81 | 17,418 | +0.08(+0.41%) |
Sep 20, 2005 | 20.83 | 20.97 | 20.72 | 20.72 | 57,942 | -0.06(-0.27%) |
Sep 19, 2005 | 20.96 | 20.96 | 20.78 | 20.78 | 42,834 | -0.30(-1.44%) |
Sep 16, 2005 | 20.99 | 21.11 | 20.93 | 21.08 | 13,152 | +0.26(+1.24%) |
Sep 15, 2005 | 20.83 | 20.87 | 20.81 | 20.82 | 21,506 | -0.05(-0.24%) |
Sep 14, 2005 | 21.01 | 21.06 | 20.87 | 20.87 | 39,990 | +0.02(+0.08%) |
Sep 13, 2005 | 21.02 | 21.02 | 20.83 | 20.86 | 143,967 | -0.15(-0.70%) |
Sep 12, 2005 | 21.06 | 21.09 | 20.97 | 21.00 | 68,073 | -0.28(-1.32%) |
Sep 09, 2005 | 21.22 | 21.35 | 21.17 | 21.28 | 30,748 | +0.19(+0.88%) |
Sep 08, 2005 | 21.15 | 21.21 | 20.99 | 21.10 | 157,120 | -0.04(-0.21%) |
Sep 07, 2005 | 21.18 | 21.21 | 21.07 | 21.14 | 222,527 | -0.04(-0.19%) |
Sep 06, 2005 | 21.01 | 21.21 | 21.01 | 21.18 | 118,550 | +0.44(+2.14%) |
Sep 02, 2005 | 20.70 | 20.78 | 20.66 | 20.74 | 25,771 | +0.10(+0.49%) |
Sep 01, 2005 | 20.36 | 20.64 | 20.36 | 20.64 | 18,484 | +0.42(+2.06%) |
Aug 31, 2005 | 19.86 | 20.22 | 19.85 | 20.22 | 85,491 | +0.37(+1.84%) |
Aug 30, 2005 | 19.86 | 19.92 | 19.78 | 19.86 | 24,883 | -0.13(-0.65%) |
Aug 29, 2005 | 19.96 | 19.98 | 19.89 | 19.98 | 20,439 | +0.09(+0.45%) |
Aug 26, 2005 | 20.14 | 20.14 | 19.89 | 19.89 | 13,685 | -0.22(-1.09%) |
Aug 25, 2005 | 20.10 | 20.13 | 20.07 | 20.11 | 5,154 | +0.05(+0.22%) |
Aug 24, 2005 | 20.16 | 20.24 | 20.07 | 20.07 | 17,596 | -0.08(-0.39%) |
Aug 23, 2005 | 20.23 | 20.24 | 20.11 | 20.15 | 19,373 | -0.08(-0.42%) |
Aug 22, 2005 | 20.20 | 20.34 | 20.18 | 20.23 | 17,773 | +0.14(+0.67%) |
Aug 19, 2005 | 20.04 | 20.13 | 20.01 | 20.10 | 15,640 | +0.06(+0.31%) |
Aug 18, 2005 | 20.03 | 20.05 | 19.89 | 20.04 | 35,547 | -0.20(-1.00%) |
Aug 17, 2005 | 20.31 | 20.31 | 20.21 | 20.24 | 62,208 | -0.16(-0.80%) |
Aug 16, 2005 | 20.56 | 20.56 | 20.33 | 20.40 | 29,682 | -0.25(-1.20%) |
Aug 15, 2005 | 20.68 | 20.68 | 20.58 | 20.65 | 35,547 | -0.03(-0.16%) |
Aug 12, 2005 | 20.72 | 20.77 | 20.61 | 20.68 | 56,876 | -0.13(-0.65%) |
Aug 11, 2005 | 20.76 | 20.82 | 20.70 | 20.82 | 52,788 | +0.25(+1.23%) |
Aug 10, 2005 | 20.70 | 20.70 | 20.52 | 20.56 | 78,382 | +0.05(+0.25%) |
Aug 09, 2005 | 20.36 | 20.55 | 20.34 | 20.51 | 25,061 | +0.22(+1.08%) |
Aug 08, 2005 | 20.37 | 20.48 | 20.29 | 20.29 | 112,507 | +0.03(+0.17%) |
Aug 05, 2005 | 20.33 | 20.33 | 20.19 | 20.26 | 19,017 | -0.09(-0.44%) |
Aug 04, 2005 | 20.40 | 20.42 | 20.32 | 20.35 | 19,551 | -0.07(-0.36%) |
Aug 03, 2005 | 20.37 | 20.51 | 20.37 | 20.42 | 16,885 | +0.23(+1.11%) |
Aug 02, 2005 | 20.09 | 20.22 | 20.05 | 20.20 | 30,393 | +0.08(+0.42%) |
Aug 01, 2005 | 20.15 | 20.19 | 20.07 | 20.11 | 18,306 | +0.10(+0.51%) |
Jul 29, 2005 | 20.14 | 20.14 | 19.98 | 20.01 | 6,220 | -0.14(-0.70%) |
Jul 28, 2005 | 20.08 | 20.18 | 19.98 | 20.15 | 22,394 | +0.20(+0.99%) |
Jul 27, 2005 | 19.83 | 19.98 | 19.79 | 19.96 | 10,841 | +0.20(+1.00%) |
Jul 26, 2005 | 19.71 | 19.80 | 19.67 | 19.76 | 32,525 | +0.07(+0.34%) |
Jul 25, 2005 | 19.71 | 19.78 | 19.68 | 19.69 | 8,353 | -0.03(-0.17%) |
Jul 22, 2005 | 19.89 | 19.93 | 19.70 | 19.73 | 8,531 | -0.13(-0.65%) |
Jul 21, 2005 | 19.90 | 20.02 | 19.75 | 19.86 | 21,506 | -0.09(-0.45%) |
Jul 20, 2005 | 19.69 | 19.95 | 19.58 | 19.95 | 14,041 | +0.28(+1.43%) |
Jul 19, 2005 | 19.60 | 19.74 | 19.53 | 19.66 | 51,010 | +0.11(+0.55%) |
Jul 18, 2005 | 19.64 | 19.67 | 19.56 | 19.56 | 29,326 | -0.07(-0.37%) |
Jul 15, 2005 | 19.60 | 19.63 | 19.54 | 19.63 | 9,775 | -0.11(-0.57%) |
Jul 14, 2005 | 19.76 | 19.82 | 19.61 | 19.74 | 14,219 | +0.07(+0.34%) |
Jul 13, 2005 | 19.66 | 19.71 | 19.60 | 19.68 | 10,486 | -0.17(-0.88%) |
Jul 12, 2005 | 19.73 | 19.87 | 19.67 | 19.85 | 23,283 | +0.35(+1.79%) |
Jul 11, 2005 | 19.30 | 19.55 | 19.30 | 19.50 | 19,906 | +0.29(+1.52%) |
Jul 08, 2005 | 19.04 | 19.21 | 19.02 | 19.21 | 27,727 | +0.21(+1.10%) |
Jul 07, 2005 | 19.69 | 19.69 | 18.66 | 19.00 | 36,969 | -0.11(-0.56%) |
Jul 06, 2005 | 19.10 | 19.13 | 19.05 | 19.11 | 16,529 | +0.07(+0.35%) |
Jul 05, 2005 | 19.02 | 19.08 | 19.00 | 19.04 | 14,396 | -0.04(-0.24%) |