Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.32 | 16.46 | 16.23 | 16.40 | 344,700 | +0.11(+0.68%) |
Sep 29, 2005 | 16.25 | 16.34 | 16.24 | 16.29 | 401,600 | +0.04(+0.25%) |
Sep 28, 2005 | 16.23 | 16.34 | 16.09 | 16.25 | 177,400 | -0.01(-0.06%) |
Sep 27, 2005 | 16.45 | 16.56 | 16.11 | 16.26 | 115,800 | -0.04(-0.25%) |
Sep 26, 2005 | 16.15 | 16.59 | 16.04 | 16.30 | 255,800 | +0.41(+2.58%) |
Sep 23, 2005 | 15.89 | 15.93 | 15.36 | 15.89 | 322,100 | +0.60(+3.92%) |
Sep 22, 2005 | 14.82 | 15.50 | 14.49 | 15.29 | 568,800 | +0.44(+2.96%) |
Sep 21, 2005 | 15.22 | 15.29 | 14.85 | 14.85 | 269,900 | -0.55(-3.57%) |
Sep 20, 2005 | 16.52 | 16.52 | 15.14 | 15.40 | 328,600 | -1.11(-6.72%) |
Sep 19, 2005 | 16.69 | 16.86 | 16.37 | 16.51 | 360,400 | -0.16(-0.96%) |
Sep 16, 2005 | 16.00 | 16.71 | 16.00 | 16.67 | 499,300 | +0.75(+4.71%) |
Sep 15, 2005 | 15.53 | 15.94 | 15.49 | 15.92 | 187,800 | +0.48(+3.11%) |
Sep 14, 2005 | 15.29 | 15.72 | 15.24 | 15.44 | 455,000 | +0.15(+0.98%) |
Sep 13, 2005 | 15.45 | 15.55 | 15.25 | 15.29 | 380,800 | -0.18(-1.16%) |
Sep 12, 2005 | 15.54 | 15.59 | 15.40 | 15.47 | 96,100 | -0.01(-0.06%) |
Sep 09, 2005 | 15.35 | 15.57 | 15.10 | 15.48 | 65,200 | +0.16(+1.04%) |
Sep 08, 2005 | 15.63 | 15.66 | 15.15 | 15.32 | 272,600 | -0.35(-2.23%) |
Sep 07, 2005 | 15.85 | 15.88 | 15.46 | 15.67 | 470,500 | -0.22(-1.38%) |
Sep 06, 2005 | 16.00 | 16.05 | 15.53 | 15.89 | 270,100 | -0.06(-0.38%) |
Sep 02, 2005 | 15.85 | 16.04 | 15.76 | 15.95 | 116,400 | -0.05(-0.31%) |
Sep 01, 2005 | 16.80 | 16.85 | 15.70 | 16.00 | 289,900 | -0.88(-5.21%) |
Aug 31, 2005 | 17.21 | 17.26 | 16.62 | 16.88 | 177,800 | -0.33(-1.92%) |
Aug 30, 2005 | 17.20 | 17.26 | 16.77 | 17.21 | 180,100 | +0.00(+0.00%) |
Aug 29, 2005 | 17.40 | 17.40 | 17.07 | 17.21 | 85,700 | -0.33(-1.88%) |
Aug 26, 2005 | 18.00 | 18.00 | 17.51 | 17.54 | 38,600 | -0.44(-2.45%) |
Aug 25, 2005 | 18.20 | 18.27 | 17.61 | 17.98 | 63,400 | -0.12(-0.66%) |
Aug 24, 2005 | 18.25 | 18.50 | 18.00 | 18.10 | 84,900 | -0.15(-0.82%) |
Aug 23, 2005 | 18.50 | 18.56 | 18.19 | 18.25 | 41,900 | -0.32(-1.72%) |
Aug 22, 2005 | 18.92 | 18.97 | 18.25 | 18.57 | 114,500 | -0.38(-2.01%) |
Aug 19, 2005 | 19.10 | 19.15 | 18.80 | 18.95 | 56,000 | -0.12(-0.63%) |
Aug 18, 2005 | 18.80 | 19.37 | 18.77 | 19.07 | 183,800 | -1.04(-5.17%) |
Aug 17, 2005 | 20.25 | 20.54 | 20.02 | 20.11 | 34,500 | -0.01(-0.05%) |
Aug 16, 2005 | 20.22 | 20.75 | 19.85 | 20.12 | 88,400 | -0.19(-0.94%) |
Aug 15, 2005 | 21.00 | 21.05 | 20.07 | 20.31 | 217,600 | -0.80(-3.79%) |
Aug 12, 2005 | 21.25 | 21.25 | 20.85 | 21.11 | 29,800 | -0.24(-1.12%) |
Aug 11, 2005 | 21.27 | 21.56 | 21.22 | 21.35 | 33,400 | +0.15(+0.71%) |
Aug 10, 2005 | 21.05 | 21.45 | 21.05 | 21.20 | 52,800 | +0.25(+1.19%) |
Aug 09, 2005 | 21.18 | 21.40 | 20.63 | 20.95 | 67,500 | -0.13(-0.62%) |
Aug 08, 2005 | 21.31 | 21.60 | 20.84 | 21.08 | 102,200 | -0.19(-0.89%) |
Aug 05, 2005 | 21.85 | 21.85 | 21.15 | 21.27 | 110,100 | -0.73(-3.32%) |
Aug 04, 2005 | 22.77 | 22.77 | 21.50 | 22.00 | 370,700 | -1.10(-4.76%) |
Aug 03, 2005 | 22.34 | 23.10 | 22.25 | 23.10 | 87,400 | +0.41(+1.81%) |
Aug 02, 2005 | 22.95 | 22.96 | 21.98 | 22.69 | 310,600 | -0.21(-0.92%) |
Aug 01, 2005 | 23.50 | 23.50 | 22.27 | 22.90 | 330,000 | -0.64(-2.72%) |
Jul 29, 2005 | 23.90 | 23.90 | 23.33 | 23.54 | 165,600 | -0.36(-1.51%) |
Jul 28, 2005 | 23.90 | 23.99 | 23.77 | 23.90 | 244,100 | +0.00(+0.00%) |
Jul 27, 2005 | 23.78 | 23.96 | 23.68 | 23.90 | 106,100 | +0.14(+0.59%) |
Jul 26, 2005 | 24.15 | 24.15 | 23.36 | 23.76 | 204,900 | -0.34(-1.41%) |
Jul 25, 2005 | 24.28 | 24.28 | 23.91 | 24.10 | 169,100 | -0.14(-0.58%) |
Jul 22, 2005 | 24.05 | 24.24 | 23.86 | 24.24 | 90,800 | +0.19(+0.79%) |
Jul 21, 2005 | 23.55 | 24.13 | 23.55 | 24.05 | 306,200 | +0.60(+2.56%) |
Jul 20, 2005 | 23.00 | 23.48 | 22.95 | 23.45 | 209,600 | +0.45(+1.96%) |
Jul 19, 2005 | 22.84 | 23.23 | 22.76 | 23.00 | 205,800 | +0.36(+1.59%) |
Jul 18, 2005 | 22.30 | 22.64 | 22.10 | 22.64 | 183,400 | +0.22(+0.98%) |
Jul 15, 2005 | 22.45 | 22.50 | 22.00 | 22.42 | 94,000 | -0.08(-0.36%) |
Jul 14, 2005 | 22.25 | 22.55 | 22.25 | 22.50 | 303,000 | +0.07(+0.31%) |
Jul 13, 2005 | 22.47 | 22.65 | 22.40 | 22.43 | 138,200 | +0.02(+0.09%) |
Jul 12, 2005 | 22.02 | 22.70 | 21.88 | 22.41 | 188,800 | +0.43(+1.96%) |
Jul 11, 2005 | 22.92 | 23.25 | 21.45 | 21.98 | 106,300 | -0.94(-4.10%) |
Jul 08, 2005 | 22.28 | 22.99 | 22.20 | 22.92 | 76,500 | +0.79(+3.57%) |
Jul 07, 2005 | 21.79 | 22.13 | 21.42 | 22.13 | 122,400 | -0.16(-0.72%) |
Jul 06, 2005 | 21.95 | 22.59 | 21.86 | 22.29 | 169,900 | +0.46(+2.11%) |
Jul 05, 2005 | 21.35 | 22.00 | 21.31 | 21.83 | 131,200 | +0.46(+2.15%) |