Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.72 | 22.18 | 21.60 | 22.15 | 204,670 | +0.34(+1.58%) |
Sep 29, 2005 | 21.47 | 21.82 | 21.25 | 21.80 | 174,353 | +0.23(+1.06%) |
Sep 28, 2005 | 21.57 | 21.78 | 21.47 | 21.57 | 298,273 | -0.14(-0.63%) |
Sep 27, 2005 | 22.20 | 22.20 | 21.39 | 21.71 | 332,781 | -0.44(-2.00%) |
Sep 26, 2005 | 22.02 | 22.30 | 21.87 | 22.15 | 241,133 | +0.13(+0.59%) |
Sep 23, 2005 | 22.02 | 22.29 | 21.78 | 22.02 | 267,817 | -0.17(-0.77%) |
Sep 22, 2005 | 21.95 | 22.32 | 21.60 | 22.20 | 286,259 | +0.32(+1.47%) |
Sep 21, 2005 | 22.18 | 22.20 | 21.76 | 21.87 | 301,766 | -0.39(-1.74%) |
Sep 20, 2005 | 22.62 | 22.99 | 22.24 | 22.26 | 235,685 | -0.21(-0.96%) |
Sep 19, 2005 | 23.11 | 23.11 | 22.45 | 22.48 | 215,846 | -0.64(-2.76%) |
Sep 16, 2005 | 22.39 | 23.14 | 22.28 | 23.11 | 912,843 | +0.89(+3.99%) |
Sep 15, 2005 | 22.34 | 22.48 | 22.19 | 22.23 | 606,047 | -0.08(-0.35%) |
Sep 14, 2005 | 22.76 | 23.05 | 22.19 | 22.30 | 629,239 | -1.53(-6.43%) |
Sep 13, 2005 | 24.12 | 24.12 | 23.39 | 23.84 | 405,708 | -0.40(-1.65%) |
Sep 12, 2005 | 23.01 | 24.49 | 22.93 | 24.24 | 297,854 | +1.19(+5.16%) |
Sep 09, 2005 | 22.62 | 23.26 | 22.58 | 23.05 | 220,177 | +0.34(+1.51%) |
Sep 08, 2005 | 22.40 | 22.84 | 22.33 | 22.70 | 133,559 | +0.16(+0.70%) |
Sep 07, 2005 | 22.34 | 22.63 | 22.16 | 22.55 | 165,273 | +0.14(+0.61%) |
Sep 06, 2005 | 21.89 | 22.53 | 21.89 | 22.41 | 188,743 | +0.52(+2.39%) |
Sep 02, 2005 | 22.18 | 22.26 | 21.83 | 21.89 | 108,272 | -0.30(-1.35%) |
Sep 01, 2005 | 22.16 | 22.46 | 22.08 | 22.19 | 154,655 | -0.15(-0.67%) |
Aug 31, 2005 | 21.83 | 22.40 | 21.65 | 22.34 | 130,765 | +0.56(+2.56%) |
Aug 30, 2005 | 21.83 | 21.90 | 21.55 | 21.78 | 120,287 | -0.12(-0.56%) |
Aug 29, 2005 | 21.37 | 21.93 | 21.29 | 21.90 | 152,978 | +0.43(+2.00%) |
Aug 26, 2005 | 21.51 | 21.60 | 21.37 | 21.47 | 147,669 | -0.04(-0.17%) |
Aug 25, 2005 | 21.52 | 21.69 | 21.47 | 21.51 | 66,919 | +0.04(+0.17%) |
Aug 24, 2005 | 21.52 | 21.91 | 21.44 | 21.47 | 186,089 | -0.22(-1.02%) |
Aug 23, 2005 | 21.80 | 21.85 | 21.32 | 21.70 | 319,928 | -0.05(-0.23%) |
Aug 22, 2005 | 21.66 | 22.05 | 21.64 | 21.75 | 98,632 | +0.09(+0.43%) |
Aug 19, 2005 | 21.72 | 21.77 | 21.54 | 21.65 | 65,382 | -0.06(-0.30%) |
Aug 18, 2005 | 21.93 | 21.93 | 21.47 | 21.72 | 130,905 | -0.35(-1.59%) |
Aug 17, 2005 | 22.23 | 22.32 | 22.05 | 22.07 | 101,287 | -0.16(-0.71%) |
Aug 16, 2005 | 22.83 | 22.84 | 22.08 | 22.23 | 90,949 | -0.77(-3.33%) |
Aug 15, 2005 | 22.63 | 23.07 | 22.30 | 22.99 | 166,250 | +0.26(+1.17%) |
Aug 12, 2005 | 23.05 | 23.05 | 22.43 | 22.73 | 153,258 | -0.43(-1.85%) |
Aug 11, 2005 | 23.03 | 23.39 | 22.94 | 23.16 | 128,390 | +0.03(+0.12%) |
Aug 10, 2005 | 23.02 | 23.48 | 22.83 | 23.13 | 149,905 | +0.29(+1.25%) |
Aug 09, 2005 | 23.41 | 23.85 | 22.83 | 22.84 | 140,265 | -0.57(-2.42%) |
Aug 08, 2005 | 23.32 | 23.56 | 23.31 | 23.41 | 113,302 | +0.09(+0.37%) |
Aug 05, 2005 | 23.21 | 23.46 | 23.11 | 23.32 | 233,869 | -0.04(-0.15%) |
Aug 04, 2005 | 23.89 | 24.00 | 23.29 | 23.36 | 155,772 | -0.57(-2.39%) |
Aug 03, 2005 | 23.98 | 24.07 | 23.70 | 23.93 | 83,125 | -0.05(-0.21%) |
Aug 02, 2005 | 24.16 | 24.16 | 23.75 | 23.98 | 197,964 | -0.19(-0.77%) |
Aug 01, 2005 | 24.30 | 24.48 | 24.04 | 24.16 | 103,662 | -0.32(-1.29%) |
Jul 29, 2005 | 24.77 | 24.92 | 24.16 | 24.48 | 119,030 | -0.54(-2.17%) |
Jul 28, 2005 | 24.42 | 25.02 | 24.32 | 25.02 | 97,654 | +0.69(+2.82%) |
Jul 27, 2005 | 24.13 | 24.40 | 23.94 | 24.34 | 86,618 | +0.16(+0.68%) |
Jul 26, 2005 | 24.09 | 24.36 | 23.70 | 24.17 | 75,860 | +0.16(+0.66%) |
Jul 25, 2005 | 24.49 | 24.59 | 23.76 | 24.01 | 110,368 | -0.62(-2.53%) |
Jul 22, 2005 | 23.99 | 24.64 | 23.86 | 24.64 | 171,140 | +0.79(+3.33%) |
Jul 21, 2005 | 24.27 | 24.28 | 23.69 | 23.84 | 196,148 | -0.49(-2.03%) |
Jul 20, 2005 | 23.82 | 24.34 | 23.66 | 24.34 | 83,684 | +0.47(+1.98%) |
Jul 19, 2005 | 23.60 | 23.99 | 23.58 | 23.86 | 125,596 | +0.34(+1.43%) |
Jul 18, 2005 | 23.48 | 23.74 | 23.16 | 23.53 | 104,360 | +0.01(+0.06%) |
Jul 15, 2005 | 23.56 | 23.69 | 23.41 | 23.51 | 95,419 | -0.05(-0.21%) |
Jul 14, 2005 | 23.70 | 24.01 | 23.56 | 23.56 | 161,361 | -0.06(-0.27%) |
Jul 13, 2005 | 23.60 | 23.74 | 23.41 | 23.63 | 127,272 | +0.03(+0.12%) |
Jul 12, 2005 | 23.28 | 23.99 | 23.19 | 23.60 | 143,199 | +0.39(+1.70%) |
Jul 11, 2005 | 23.01 | 23.36 | 22.96 | 23.21 | 142,500 | +0.23(+1.00%) |
Jul 08, 2005 | 22.73 | 23.13 | 22.53 | 22.98 | 192,934 | +0.32(+1.42%) |
Jul 07, 2005 | 22.40 | 22.83 | 22.14 | 22.65 | 105,618 | +0.09(+0.41%) |
Jul 06, 2005 | 22.60 | 22.78 | 22.46 | 22.56 | 184,692 | -0.11(-0.50%) |
Jul 05, 2005 | 22.20 | 22.86 | 22.02 | 22.68 | 189,162 | +0.37(+1.64%) |