Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.45 | 19.56 | 19.25 | 19.40 | 121,981 | -0.09(-0.46%) |
Sep 29, 2005 | 19.01 | 19.51 | 18.89 | 19.49 | 130,580 | +0.49(+2.60%) |
Sep 28, 2005 | 19.45 | 19.45 | 18.83 | 19.00 | 120,614 | -0.28(-1.44%) |
Sep 27, 2005 | 19.25 | 19.47 | 19.04 | 19.28 | 140,030 | -0.08(-0.40%) |
Sep 26, 2005 | 19.46 | 19.64 | 19.24 | 19.35 | 166,935 | +0.04(+0.23%) |
Sep 23, 2005 | 19.31 | 19.38 | 18.98 | 19.31 | 70,296 | +0.14(+0.75%) |
Sep 22, 2005 | 19.16 | 19.29 | 18.91 | 19.16 | 108,601 | -0.01(-0.06%) |
Sep 21, 2005 | 19.45 | 19.45 | 19.05 | 19.18 | 136,481 | -0.34(-1.74%) |
Sep 20, 2005 | 19.71 | 20.09 | 19.45 | 19.51 | 142,139 | -0.34(-1.71%) |
Sep 19, 2005 | 20.03 | 20.09 | 19.74 | 19.85 | 116,766 | -0.23(-1.16%) |
Sep 16, 2005 | 19.64 | 20.15 | 19.50 | 20.09 | 509,471 | +0.56(+2.87%) |
Sep 15, 2005 | 19.57 | 19.57 | 19.29 | 19.53 | 110,494 | +0.08(+0.43%) |
Sep 14, 2005 | 19.85 | 19.85 | 19.44 | 19.44 | 99,429 | -0.34(-1.71%) |
Sep 13, 2005 | 20.11 | 20.15 | 19.77 | 19.78 | 137,227 | -0.43(-2.12%) |
Sep 12, 2005 | 19.91 | 20.32 | 19.79 | 20.21 | 126,192 | +0.23(+1.17%) |
Sep 09, 2005 | 19.93 | 20.04 | 19.87 | 19.97 | 106,742 | +0.11(+0.53%) |
Sep 08, 2005 | 19.93 | 20.01 | 19.71 | 19.87 | 110,379 | -0.18(-0.91%) |
Sep 07, 2005 | 19.79 | 20.07 | 19.79 | 20.05 | 102,400 | -0.03(-0.14%) |
Sep 06, 2005 | 19.84 | 20.21 | 19.84 | 20.08 | 161,960 | +0.32(+1.60%) |
Sep 02, 2005 | 19.86 | 19.86 | 19.54 | 19.76 | 87,145 | -0.10(-0.50%) |
Sep 01, 2005 | 19.59 | 19.94 | 19.56 | 19.86 | 148,416 | +0.21(+1.07%) |
Aug 31, 2005 | 19.43 | 19.71 | 19.19 | 19.65 | 205,889 | +0.27(+1.40%) |
Aug 30, 2005 | 19.50 | 19.53 | 19.24 | 19.38 | 135,339 | -0.15(-0.77%) |
Aug 29, 2005 | 19.15 | 19.53 | 18.88 | 19.53 | 227,204 | +0.24(+1.24%) |
Aug 26, 2005 | 19.61 | 19.66 | 19.23 | 19.29 | 174,965 | -0.32(-1.64%) |
Aug 25, 2005 | 19.48 | 19.64 | 19.38 | 19.61 | 126,769 | +0.09(+0.48%) |
Aug 24, 2005 | 19.70 | 19.80 | 19.52 | 19.52 | 221,865 | -0.19(-0.96%) |
Aug 23, 2005 | 19.86 | 19.86 | 19.64 | 19.71 | 127,441 | -0.16(-0.81%) |
Aug 22, 2005 | 19.55 | 19.87 | 19.55 | 19.87 | 122,044 | +0.27(+1.36%) |
Aug 19, 2005 | 19.60 | 19.73 | 19.55 | 19.60 | 99,723 | -0.03(-0.17%) |
Aug 18, 2005 | 19.79 | 19.84 | 19.62 | 19.64 | 135,341 | -0.28(-1.39%) |
Aug 17, 2005 | 19.85 | 20.02 | 19.76 | 19.91 | 158,862 | +0.06(+0.31%) |
Aug 16, 2005 | 20.21 | 20.21 | 19.85 | 19.85 | 124,995 | -0.43(-2.11%) |
Aug 15, 2005 | 20.05 | 20.44 | 19.82 | 20.28 | 145,288 | +0.21(+1.02%) |
Aug 12, 2005 | 20.34 | 20.42 | 19.74 | 20.07 | 275,834 | -0.35(-1.71%) |
Aug 11, 2005 | 20.24 | 20.54 | 20.06 | 20.42 | 182,891 | +0.16(+0.77%) |
Aug 10, 2005 | 20.34 | 20.52 | 20.10 | 20.27 | 221,769 | +0.03(+0.14%) |
Aug 09, 2005 | 20.41 | 20.47 | 20.14 | 20.24 | 150,760 | -0.08(-0.41%) |
Aug 08, 2005 | 20.41 | 20.53 | 20.13 | 20.32 | 145,770 | +0.01(+0.03%) |
Aug 05, 2005 | 20.67 | 20.75 | 20.27 | 20.32 | 241,518 | -0.36(-1.74%) |
Aug 04, 2005 | 21.10 | 21.10 | 20.66 | 20.68 | 251,996 | -0.44(-2.08%) |
Aug 03, 2005 | 21.27 | 21.27 | 21.06 | 21.12 | 235,819 | -0.20(-0.94%) |
Aug 02, 2005 | 21.16 | 21.35 | 21.15 | 21.32 | 208,271 | +0.21(+0.97%) |
Aug 01, 2005 | 20.92 | 21.23 | 20.92 | 21.11 | 287,746 | +0.12(+0.58%) |
Jul 29, 2005 | 21.07 | 21.20 | 20.97 | 20.99 | 224,268 | -0.28(-1.31%) |
Jul 28, 2005 | 21.19 | 21.36 | 21.06 | 21.27 | 333,734 | +0.13(+0.63%) |
Jul 27, 2005 | 20.66 | 21.34 | 20.15 | 21.14 | 612,171 | +0.98(+4.88%) |
Jul 26, 2005 | 19.89 | 20.27 | 19.80 | 20.15 | 170,603 | +0.40(+2.02%) |
Jul 25, 2005 | 19.76 | 20.07 | 19.75 | 19.75 | 157,151 | -0.16(-0.81%) |
Jul 22, 2005 | 19.82 | 19.91 | 19.66 | 19.91 | 287,281 | +0.14(+0.73%) |
Jul 21, 2005 | 20.34 | 20.34 | 19.74 | 19.77 | 211,309 | -0.56(-2.76%) |
Jul 20, 2005 | 19.86 | 20.33 | 19.75 | 20.33 | 153,233 | +0.37(+1.88%) |
Jul 19, 2005 | 19.79 | 20.02 | 19.66 | 19.96 | 166,040 | +0.24(+1.23%) |
Jul 18, 2005 | 19.92 | 19.93 | 19.69 | 19.71 | 144,821 | -0.28(-1.39%) |
Jul 15, 2005 | 19.73 | 20.02 | 19.73 | 19.99 | 195,746 | +0.07(+0.33%) |
Jul 14, 2005 | 20.16 | 20.16 | 19.76 | 19.92 | 350,732 | -0.11(-0.55%) |
Jul 13, 2005 | 19.99 | 20.15 | 19.95 | 20.04 | 419,348 | -0.32(-1.56%) |
Jul 12, 2005 | 20.42 | 20.50 | 20.25 | 20.35 | 270,189 | -0.09(-0.43%) |
Jul 11, 2005 | 20.17 | 20.46 | 20.16 | 20.44 | 260,495 | +0.17(+0.85%) |
Jul 08, 2005 | 20.05 | 20.32 | 19.90 | 20.27 | 289,789 | +0.26(+1.28%) |
Jul 07, 2005 | 19.79 | 20.05 | 19.65 | 20.01 | 184,508 | +0.03(+0.14%) |
Jul 06, 2005 | 20.29 | 20.29 | 19.88 | 19.99 | 164,307 | -0.32(-1.56%) |
Jul 05, 2005 | 19.80 | 20.30 | 19.80 | 20.30 | 165,716 | +0.44(+2.21%) |