Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.23 | 20.96 | 20.23 | 20.64 | 169,107 | +0.30(+1.47%) |
Sep 29, 2005 | 20.46 | 20.49 | 20.20 | 20.34 | 145,859 | +0.11(+0.54%) |
Sep 28, 2005 | 19.75 | 20.70 | 19.75 | 20.23 | 415,016 | +0.22(+1.10%) |
Sep 27, 2005 | 20.00 | 20.93 | 19.69 | 20.01 | 856,817 | +0.00(+0.00%) |
Sep 26, 2005 | 20.88 | 20.95 | 19.39 | 20.01 | 2,192,952 | -0.95(-4.53%) |
Sep 23, 2005 | 20.96 | 21.15 | 20.86 | 20.96 | 110,249 | -0.32(-1.50%) |
Sep 22, 2005 | 21.28 | 21.37 | 20.86 | 21.28 | 185,733 | +0.00(+0.00%) |
Sep 21, 2005 | 22.04 | 22.09 | 20.87 | 21.28 | 339,871 | -0.87(-3.93%) |
Sep 20, 2005 | 22.38 | 22.38 | 21.85 | 22.15 | 261,541 | -0.34(-1.51%) |
Sep 19, 2005 | 22.75 | 23.01 | 22.48 | 22.49 | 306,715 | -0.26(-1.14%) |
Sep 16, 2005 | 22.47 | 22.77 | 22.46 | 22.75 | 249,197 | +0.12(+0.53%) |
Sep 15, 2005 | 22.50 | 22.65 | 22.46 | 22.63 | 338,932 | +0.08(+0.35%) |
Sep 14, 2005 | 22.60 | 22.76 | 22.49 | 22.55 | 313,000 | -0.20(-0.88%) |
Sep 13, 2005 | 22.47 | 22.80 | 22.41 | 22.75 | 305,862 | +0.09(+0.40%) |
Sep 12, 2005 | 22.11 | 22.95 | 21.99 | 22.66 | 329,648 | +0.40(+1.80%) |
Sep 09, 2005 | 22.30 | 22.57 | 22.24 | 22.26 | 130,075 | -0.19(-0.85%) |
Sep 08, 2005 | 22.65 | 22.76 | 22.39 | 22.45 | 194,017 | -0.20(-0.88%) |
Sep 07, 2005 | 22.00 | 22.79 | 21.77 | 22.65 | 278,728 | +0.65(+2.95%) |
Sep 06, 2005 | 21.75 | 22.22 | 21.71 | 22.00 | 165,483 | +0.20(+0.92%) |
Sep 02, 2005 | 22.34 | 22.39 | 21.74 | 21.80 | 208,399 | -0.65(-2.92%) |
Sep 01, 2005 | 22.67 | 22.88 | 22.36 | 22.45 | 390,620 | -0.31(-1.34%) |
Aug 31, 2005 | 23.08 | 23.12 | 22.70 | 22.76 | 410,896 | -0.19(-0.83%) |
Aug 30, 2005 | 23.25 | 23.25 | 22.65 | 22.95 | 140,469 | -0.23(-0.99%) |
Aug 29, 2005 | 23.03 | 23.31 | 22.98 | 23.18 | 162,807 | +0.03(+0.13%) |
Aug 26, 2005 | 23.23 | 23.33 | 23.00 | 23.15 | 107,487 | +0.02(+0.09%) |
Aug 25, 2005 | 23.09 | 23.35 | 22.89 | 23.13 | 70,664 | -0.12(-0.52%) |
Aug 24, 2005 | 23.34 | 23.41 | 23.06 | 23.25 | 137,870 | -0.15(-0.64%) |
Aug 23, 2005 | 23.19 | 23.48 | 22.98 | 23.40 | 145,600 | +0.17(+0.73%) |
Aug 22, 2005 | 22.94 | 23.30 | 22.76 | 23.23 | 104,087 | +0.23(+1.00%) |
Aug 19, 2005 | 23.00 | 23.22 | 22.86 | 23.00 | 95,109 | +0.00(+0.00%) |
Aug 18, 2005 | 22.73 | 23.12 | 22.72 | 23.00 | 147,031 | +0.15(+0.66%) |
Aug 17, 2005 | 23.10 | 23.15 | 22.70 | 22.85 | 175,557 | -0.25(-1.08%) |
Aug 16, 2005 | 22.99 | 23.15 | 22.97 | 23.10 | 150,855 | -0.04(-0.17%) |
Aug 15, 2005 | 23.26 | 23.31 | 23.00 | 23.14 | 97,840 | -0.27(-1.17%) |
Aug 12, 2005 | 23.48 | 23.67 | 23.30 | 23.41 | 113,231 | -0.19(-0.78%) |
Aug 11, 2005 | 23.75 | 23.90 | 23.57 | 23.60 | 96,102 | -0.10(-0.42%) |
Aug 10, 2005 | 23.97 | 23.97 | 23.63 | 23.70 | 200,958 | -0.07(-0.30%) |
Aug 09, 2005 | 23.45 | 23.79 | 23.41 | 23.77 | 164,264 | +0.31(+1.32%) |
Aug 08, 2005 | 23.30 | 23.90 | 23.30 | 23.46 | 163,169 | +0.22(+0.95%) |
Aug 05, 2005 | 23.47 | 23.48 | 23.02 | 23.24 | 95,196 | -0.10(-0.43%) |
Aug 04, 2005 | 23.20 | 23.37 | 23.12 | 23.34 | 78,362 | +0.04(+0.15%) |
Aug 03, 2005 | 23.25 | 23.40 | 23.20 | 23.30 | 274,674 | -0.00(-0.02%) |
Aug 02, 2005 | 23.51 | 23.51 | 23.25 | 23.31 | 317,742 | -0.02(-0.09%) |
Aug 01, 2005 | 23.45 | 23.74 | 23.14 | 23.33 | 209,454 | -0.11(-0.47%) |
Jul 29, 2005 | 23.70 | 23.86 | 23.42 | 23.44 | 230,383 | -0.33(-1.39%) |
Jul 28, 2005 | 24.04 | 24.04 | 23.57 | 23.77 | 182,023 | -0.20(-0.83%) |
Jul 27, 2005 | 23.96 | 24.00 | 23.81 | 23.97 | 185,745 | +0.07(+0.29%) |
Jul 26, 2005 | 23.70 | 23.98 | 23.65 | 23.90 | 178,777 | +0.14(+0.59%) |
Jul 25, 2005 | 23.63 | 24.07 | 23.63 | 23.76 | 132,690 | +0.03(+0.13%) |
Jul 22, 2005 | 23.63 | 23.99 | 23.40 | 23.73 | 166,113 | +0.07(+0.30%) |
Jul 21, 2005 | 24.11 | 24.15 | 23.40 | 23.66 | 688,212 | -0.57(-2.35%) |
Jul 20, 2005 | 24.35 | 24.63 | 23.97 | 24.23 | 402,867 | -0.21(-0.86%) |
Jul 19, 2005 | 24.19 | 24.64 | 24.08 | 24.44 | 271,053 | +0.25(+1.03%) |
Jul 18, 2005 | 24.29 | 24.34 | 23.95 | 24.19 | 264,131 | -0.12(-0.49%) |
Jul 15, 2005 | 24.43 | 24.71 | 24.20 | 24.31 | 478,111 | -0.16(-0.65%) |
Jul 14, 2005 | 24.75 | 25.00 | 24.40 | 24.47 | 241,923 | -0.29(-1.17%) |
Jul 13, 2005 | 24.79 | 25.10 | 24.62 | 24.76 | 327,183 | -0.11(-0.44%) |
Jul 12, 2005 | 24.23 | 24.94 | 24.16 | 24.87 | 475,090 | +0.39(+1.61%) |
Jul 11, 2005 | 25.25 | 25.40 | 23.82 | 24.48 | 1,515,435 | -1.47(-5.68%) |
Jul 08, 2005 | 25.00 | 26.00 | 25.00 | 25.95 | 349,332 | +0.66(+2.61%) |
Jul 07, 2005 | 25.25 | 25.62 | 25.02 | 25.29 | 375,729 | -0.23(-0.90%) |
Jul 06, 2005 | 25.63 | 25.84 | 25.45 | 25.52 | 239,880 | -0.17(-0.66%) |
Jul 05, 2005 | 25.75 | 26.06 | 25.31 | 25.69 | 296,900 | +0.17(+0.67%) |