Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.88 | 19.92 | 19.61 | 19.85 | 556,460 | -0.08(-0.41%) |
Sep 29, 2005 | 19.49 | 19.96 | 19.40 | 19.93 | 88,123 | +0.29(+1.49%) |
Sep 28, 2005 | 19.96 | 20.09 | 19.30 | 19.64 | 103,291 | -0.31(-1.57%) |
Sep 27, 2005 | 20.10 | 20.17 | 19.81 | 19.95 | 103,202 | -0.19(-0.93%) |
Sep 26, 2005 | 19.99 | 20.38 | 19.99 | 20.14 | 91,114 | +0.13(+0.67%) |
Sep 23, 2005 | 20.00 | 20.13 | 19.45 | 20.00 | 85,286 | +0.04(+0.19%) |
Sep 22, 2005 | 19.96 | 20.18 | 19.96 | 19.96 | 137,117 | -0.10(-0.48%) |
Sep 21, 2005 | 20.20 | 20.27 | 19.98 | 20.06 | 304,026 | -0.32(-1.58%) |
Sep 20, 2005 | 20.50 | 20.69 | 20.24 | 20.38 | 154,358 | +0.10(+0.52%) |
Sep 19, 2005 | 20.41 | 20.41 | 20.11 | 20.28 | 76,395 | -0.15(-0.73%) |
Sep 16, 2005 | 20.14 | 20.46 | 20.06 | 20.43 | 290,475 | +0.40(+2.02%) |
Sep 15, 2005 | 19.58 | 20.05 | 19.44 | 20.02 | 189,827 | +0.46(+2.33%) |
Sep 14, 2005 | 19.79 | 19.89 | 19.54 | 19.57 | 175,324 | -0.17(-0.87%) |
Sep 13, 2005 | 19.94 | 20.05 | 19.62 | 19.74 | 129,131 | -0.34(-1.68%) |
Sep 12, 2005 | 19.73 | 20.21 | 19.71 | 20.08 | 112,175 | +0.19(+0.94%) |
Sep 09, 2005 | 19.91 | 20.00 | 19.79 | 19.89 | 99,754 | -0.01(-0.07%) |
Sep 08, 2005 | 20.09 | 20.09 | 19.76 | 19.91 | 224,476 | -0.28(-1.41%) |
Sep 07, 2005 | 20.60 | 20.69 | 19.94 | 20.19 | 169,980 | -0.46(-2.21%) |
Sep 06, 2005 | 20.02 | 20.65 | 20.00 | 20.65 | 139,318 | +0.68(+3.41%) |
Sep 02, 2005 | 20.19 | 20.35 | 19.82 | 19.96 | 100,545 | -0.16(-0.82%) |
Sep 01, 2005 | 19.88 | 20.14 | 19.70 | 20.13 | 156,479 | +0.26(+1.32%) |
Aug 31, 2005 | 19.59 | 19.87 | 19.45 | 19.87 | 290,735 | +0.29(+1.49%) |
Aug 30, 2005 | 20.11 | 20.23 | 19.54 | 19.58 | 204,819 | -0.64(-3.18%) |
Aug 29, 2005 | 19.86 | 20.22 | 19.68 | 20.22 | 123,250 | +0.29(+1.46%) |
Aug 26, 2005 | 20.50 | 20.71 | 19.91 | 19.93 | 156,168 | -0.65(-3.16%) |
Aug 25, 2005 | 20.78 | 20.82 | 20.52 | 20.58 | 144,746 | -0.17(-0.83%) |
Aug 24, 2005 | 20.73 | 21.07 | 20.56 | 20.75 | 137,938 | +0.19(+0.91%) |
Aug 23, 2005 | 20.56 | 20.80 | 20.50 | 20.56 | 159,686 | -0.22(-1.08%) |
Aug 22, 2005 | 20.68 | 20.80 | 20.39 | 20.79 | 68,443 | +0.28(+1.35%) |
Aug 19, 2005 | 20.29 | 20.61 | 20.13 | 20.51 | 115,174 | +0.12(+0.59%) |
Aug 18, 2005 | 20.71 | 20.71 | 20.30 | 20.39 | 102,107 | -0.46(-2.19%) |
Aug 17, 2005 | 20.80 | 21.08 | 20.52 | 20.85 | 56,701 | -0.11(-0.54%) |
Aug 16, 2005 | 21.31 | 21.36 | 20.59 | 20.96 | 153,178 | -0.43(-1.99%) |
Aug 15, 2005 | 21.16 | 21.61 | 20.94 | 21.39 | 168,023 | +0.18(+0.85%) |
Aug 12, 2005 | 21.29 | 21.48 | 20.79 | 21.21 | 139,337 | -0.17(-0.80%) |
Aug 11, 2005 | 20.71 | 21.38 | 20.65 | 21.38 | 243,808 | +0.59(+2.84%) |
Aug 10, 2005 | 20.82 | 21.23 | 20.66 | 20.79 | 122,851 | +0.07(+0.32%) |
Aug 09, 2005 | 20.65 | 20.83 | 20.43 | 20.72 | 88,085 | +0.12(+0.58%) |
Aug 08, 2005 | 20.82 | 20.82 | 20.37 | 20.60 | 97,451 | -0.07(-0.36%) |
Aug 05, 2005 | 20.91 | 21.15 | 20.21 | 20.68 | 250,827 | -0.28(-1.32%) |
Aug 04, 2005 | 21.18 | 21.23 | 20.90 | 20.95 | 213,642 | -0.28(-1.34%) |
Aug 03, 2005 | 21.47 | 21.47 | 21.20 | 21.24 | 114,704 | -0.41(-1.90%) |
Aug 02, 2005 | 20.97 | 21.68 | 20.97 | 21.65 | 145,289 | +0.57(+2.70%) |
Aug 01, 2005 | 21.27 | 21.63 | 21.08 | 21.08 | 358,786 | -0.34(-1.61%) |
Jul 29, 2005 | 20.78 | 21.59 | 20.78 | 21.42 | 487,894 | +0.51(+2.43%) |
Jul 28, 2005 | 19.98 | 21.00 | 19.61 | 20.91 | 560,511 | +1.08(+5.47%) |
Jul 27, 2005 | 20.00 | 20.20 | 19.70 | 19.83 | 159,036 | -0.20(-1.01%) |
Jul 26, 2005 | 20.08 | 20.38 | 19.75 | 20.03 | 220,113 | -0.04(-0.22%) |
Jul 25, 2005 | 20.14 | 20.14 | 19.84 | 20.08 | 212,163 | -0.05(-0.26%) |
Jul 22, 2005 | 19.70 | 20.13 | 19.57 | 20.13 | 166,415 | +0.48(+2.43%) |
Jul 21, 2005 | 19.82 | 19.83 | 19.48 | 19.65 | 251,728 | -0.37(-1.87%) |
Jul 20, 2005 | 19.79 | 20.10 | 19.68 | 20.02 | 85,719 | +0.29(+1.48%) |
Jul 19, 2005 | 19.39 | 19.85 | 19.30 | 19.73 | 186,455 | +0.40(+2.05%) |
Jul 18, 2005 | 19.51 | 19.53 | 19.32 | 19.34 | 129,876 | -0.20(-1.03%) |
Jul 15, 2005 | 19.33 | 19.64 | 19.29 | 19.54 | 182,174 | +0.10(+0.50%) |
Jul 14, 2005 | 19.66 | 19.69 | 19.35 | 19.44 | 200,888 | -0.02(-0.12%) |
Jul 13, 2005 | 19.55 | 19.55 | 19.25 | 19.46 | 238,385 | +0.02(+0.12%) |
Jul 12, 2005 | 19.25 | 19.61 | 19.22 | 19.44 | 103,007 | +0.16(+0.85%) |
Jul 11, 2005 | 19.06 | 19.44 | 19.00 | 19.28 | 189,024 | +0.13(+0.66%) |
Jul 08, 2005 | 18.67 | 19.28 | 18.55 | 19.15 | 155,345 | +0.51(+2.73%) |
Jul 07, 2005 | 18.54 | 18.79 | 18.36 | 18.64 | 209,615 | -0.04(-0.20%) |
Jul 06, 2005 | 19.35 | 19.37 | 18.65 | 18.68 | 202,749 | -0.76(-3.92%) |
Jul 05, 2005 | 19.22 | 19.48 | 19.22 | 19.44 | 182,680 | +0.28(+1.44%) |