Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.68 | 22.96 | 22.54 | 22.73 | 81,804 | -0.21(-0.90%) |
Sep 29, 2005 | 22.29 | 22.98 | 22.17 | 22.94 | 74,064 | +0.63(+2.81%) |
Sep 28, 2005 | 22.96 | 23.06 | 22.01 | 22.31 | 105,254 | -0.60(-2.62%) |
Sep 27, 2005 | 22.97 | 23.30 | 22.77 | 22.91 | 102,969 | -0.10(-0.43%) |
Sep 26, 2005 | 23.50 | 23.98 | 22.95 | 23.01 | 248,245 | +0.11(+0.49%) |
Sep 23, 2005 | 22.90 | 23.14 | 22.35 | 22.90 | 242,889 | +0.65(+2.93%) |
Sep 22, 2005 | 22.25 | 22.53 | 21.64 | 22.25 | 170,638 | +0.37(+1.70%) |
Sep 21, 2005 | 22.43 | 22.45 | 21.68 | 21.87 | 163,381 | -0.51(-2.29%) |
Sep 20, 2005 | 22.63 | 22.96 | 22.35 | 22.39 | 106,235 | -0.19(-0.83%) |
Sep 19, 2005 | 22.85 | 22.89 | 22.55 | 22.57 | 111,161 | -0.45(-1.94%) |
Sep 16, 2005 | 22.18 | 23.02 | 22.01 | 23.02 | 373,963 | +0.93(+4.19%) |
Sep 15, 2005 | 22.41 | 22.51 | 21.87 | 22.09 | 469,815 | -0.43(-1.89%) |
Sep 14, 2005 | 22.67 | 22.73 | 22.37 | 22.52 | 264,778 | -0.04(-0.18%) |
Sep 13, 2005 | 22.51 | 22.79 | 22.49 | 22.56 | 400,912 | +0.04(+0.18%) |
Sep 12, 2005 | 22.62 | 22.67 | 22.47 | 22.52 | 521,705 | -0.06(-0.27%) |
Sep 09, 2005 | 23.03 | 23.14 | 22.41 | 22.58 | 581,711 | -0.30(-1.31%) |
Sep 08, 2005 | 23.37 | 24.64 | 22.83 | 22.88 | 596,405 | -0.36(-1.55%) |
Sep 07, 2005 | 21.87 | 23.49 | 21.65 | 23.24 | 984,926 | +1.36(+6.24%) |
Sep 06, 2005 | 20.52 | 21.97 | 20.52 | 21.87 | 1,022,273 | +1.58(+7.78%) |
Sep 02, 2005 | 20.37 | 20.81 | 20.01 | 20.29 | 768,904 | -0.21(-1.01%) |
Sep 01, 2005 | 21.75 | 21.94 | 19.93 | 20.50 | 810,368 | -1.40(-6.41%) |
Aug 31, 2005 | 23.36 | 23.40 | 21.59 | 21.91 | 973,796 | -1.63(-6.93%) |
Aug 30, 2005 | 23.24 | 23.60 | 23.24 | 23.54 | 37,439 | +0.13(+0.54%) |
Aug 29, 2005 | 23.24 | 23.54 | 21.97 | 23.41 | 107,802 | +0.11(+0.46%) |
Aug 26, 2005 | 23.90 | 23.94 | 23.20 | 23.30 | 70,402 | -0.67(-2.78%) |
Aug 25, 2005 | 24.10 | 24.18 | 23.90 | 23.97 | 51,187 | -0.07(-0.28%) |
Aug 24, 2005 | 24.00 | 24.39 | 23.90 | 24.04 | 50,175 | +0.03(+0.14%) |
Aug 23, 2005 | 24.00 | 24.19 | 23.77 | 24.00 | 103,677 | +0.03(+0.14%) |
Aug 22, 2005 | 23.58 | 23.99 | 23.30 | 23.97 | 53,954 | +0.53(+2.27%) |
Aug 19, 2005 | 23.28 | 23.55 | 23.28 | 23.44 | 45,569 | +0.03(+0.11%) |
Aug 18, 2005 | 23.46 | 23.46 | 22.77 | 23.41 | 50,822 | +0.01(+0.03%) |
Aug 17, 2005 | 23.24 | 23.60 | 23.11 | 23.40 | 41,325 | +0.10(+0.43%) |
Aug 16, 2005 | 23.88 | 23.89 | 23.27 | 23.30 | 62,276 | -0.70(-2.91%) |
Aug 15, 2005 | 23.42 | 24.19 | 23.28 | 24.00 | 64,141 | +0.55(+2.33%) |
Aug 12, 2005 | 23.68 | 23.89 | 23.13 | 23.46 | 59,674 | -0.33(-1.40%) |
Aug 11, 2005 | 23.72 | 24.14 | 23.64 | 23.79 | 42,367 | +0.02(+0.08%) |
Aug 10, 2005 | 23.75 | 24.23 | 23.47 | 23.77 | 145,142 | +0.14(+0.59%) |
Aug 09, 2005 | 23.66 | 23.88 | 23.40 | 23.63 | 59,328 | -0.10(-0.42%) |
Aug 08, 2005 | 23.62 | 23.94 | 23.50 | 23.73 | 47,870 | +0.11(+0.45%) |
Aug 05, 2005 | 24.42 | 24.42 | 23.47 | 23.62 | 84,397 | -0.26(-1.09%) |
Aug 04, 2005 | 24.23 | 24.52 | 23.88 | 23.88 | 61,127 | -0.79(-3.21%) |
Aug 03, 2005 | 24.67 | 24.86 | 24.56 | 24.68 | 36,719 | -0.03(-0.13%) |
Aug 02, 2005 | 24.68 | 24.80 | 24.51 | 24.71 | 83,339 | -0.12(-0.48%) |
Aug 01, 2005 | 24.93 | 25.12 | 24.73 | 24.83 | 78,913 | -0.19(-0.75%) |
Jul 29, 2005 | 25.14 | 25.17 | 24.82 | 25.02 | 77,838 | -0.11(-0.42%) |
Jul 28, 2005 | 24.76 | 25.12 | 24.76 | 25.12 | 148,143 | +0.25(+1.02%) |
Jul 27, 2005 | 24.76 | 25.06 | 24.67 | 24.87 | 131,764 | -0.04(-0.16%) |
Jul 26, 2005 | 24.64 | 25.04 | 24.62 | 24.91 | 119,626 | +0.16(+0.65%) |
Jul 25, 2005 | 24.68 | 25.14 | 24.47 | 24.75 | 105,484 | +0.07(+0.27%) |
Jul 22, 2005 | 24.54 | 24.68 | 24.23 | 24.68 | 228,704 | +0.21(+0.87%) |
Jul 21, 2005 | 25.04 | 25.14 | 24.40 | 24.47 | 147,287 | -0.57(-2.26%) |
Jul 20, 2005 | 24.64 | 25.20 | 24.64 | 25.04 | 110,074 | +0.29(+1.16%) |
Jul 19, 2005 | 24.40 | 24.90 | 24.20 | 24.75 | 105,986 | +0.61(+2.54%) |
Jul 18, 2005 | 24.08 | 24.40 | 23.94 | 24.14 | 98,436 | +0.03(+0.14%) |
Jul 15, 2005 | 22.58 | 24.17 | 22.58 | 24.10 | 133,012 | +1.13(+4.93%) |
Jul 14, 2005 | 23.57 | 23.72 | 22.97 | 22.97 | 87,653 | -0.40(-1.71%) |
Jul 13, 2005 | 23.68 | 23.72 | 23.30 | 23.37 | 149,427 | -0.12(-0.51%) |
Jul 12, 2005 | 23.96 | 24.10 | 23.32 | 23.49 | 94,503 | -0.77(-3.16%) |
Jul 11, 2005 | 23.24 | 24.28 | 23.24 | 24.26 | 105,633 | +0.90(+3.85%) |
Jul 08, 2005 | 22.63 | 23.37 | 22.33 | 23.36 | 70,045 | +0.75(+3.33%) |
Jul 07, 2005 | 22.21 | 22.66 | 21.96 | 22.61 | 51,691 | +0.17(+0.74%) |
Jul 06, 2005 | 23.06 | 23.27 | 22.39 | 22.44 | 99,176 | -0.99(-4.23%) |
Jul 05, 2005 | 22.29 | 23.48 | 22.27 | 23.43 | 100,023 | +0.90(+3.99%) |