Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.39 | 19.39 | 19.07 | 19.07 | 490,613 | -0.33(-1.72%) |
Sep 29, 2005 | 19.21 | 19.42 | 19.04 | 19.41 | 660,081 | +0.11(+0.58%) |
Sep 28, 2005 | 19.24 | 19.31 | 19.04 | 19.29 | 495,788 | +0.21(+1.12%) |
Sep 27, 2005 | 18.88 | 19.11 | 18.88 | 19.08 | 1,201,901 | +0.34(+1.83%) |
Sep 26, 2005 | 18.70 | 19.00 | 18.70 | 18.74 | 548,073 | +0.15(+0.80%) |
Sep 23, 2005 | 18.59 | 18.74 | 18.40 | 18.59 | 1,455,240 | -0.26(-1.38%) |
Sep 22, 2005 | 19.29 | 19.29 | 18.81 | 18.85 | 2,205,660 | -0.35(-1.84%) |
Sep 21, 2005 | 19.48 | 19.53 | 19.19 | 19.20 | 764,542 | -0.23(-1.19%) |
Sep 20, 2005 | 19.48 | 19.93 | 19.41 | 19.43 | 1,893,569 | +0.06(+0.34%) |
Sep 19, 2005 | 19.20 | 19.51 | 19.20 | 19.37 | 1,270,249 | +0.32(+1.66%) |
Sep 16, 2005 | 18.92 | 19.15 | 18.77 | 19.05 | 4,944,517 | +0.22(+1.18%) |
Sep 15, 2005 | 19.02 | 19.67 | 18.76 | 18.83 | 5,816,540 | -1.85(-8.93%) |
Sep 14, 2005 | 20.73 | 20.82 | 20.61 | 20.68 | 876,550 | -0.12(-0.58%) |
Sep 13, 2005 | 21.34 | 21.34 | 20.79 | 20.80 | 1,414,166 | -0.78(-3.61%) |
Sep 12, 2005 | 21.98 | 22.05 | 21.46 | 21.58 | 1,213,113 | -0.55(-2.47%) |
Sep 09, 2005 | 22.03 | 22.18 | 21.83 | 22.12 | 435,634 | +0.18(+0.80%) |
Sep 08, 2005 | 22.08 | 22.17 | 21.90 | 21.95 | 563,596 | -0.31(-1.38%) |
Sep 07, 2005 | 22.40 | 22.40 | 22.16 | 22.25 | 947,269 | +0.06(+0.25%) |
Sep 06, 2005 | 21.77 | 22.21 | 21.77 | 22.20 | 1,306,578 | +0.58(+2.70%) |
Sep 02, 2005 | 21.72 | 21.78 | 21.52 | 21.61 | 1,861,982 | +0.42(+1.97%) |
Sep 01, 2005 | 21.20 | 21.25 | 21.12 | 21.20 | 1,200,608 | +0.09(+0.44%) |
Aug 31, 2005 | 21.06 | 21.11 | 20.97 | 21.10 | 935,303 | +0.36(+1.74%) |
Aug 30, 2005 | 20.76 | 20.83 | 20.57 | 20.74 | 469,592 | -0.02(-0.09%) |
Aug 29, 2005 | 20.87 | 20.87 | 20.54 | 20.76 | 1,067,147 | -0.22(-1.06%) |
Aug 26, 2005 | 21.38 | 21.38 | 20.85 | 20.98 | 979,503 | -0.58(-2.71%) |
Aug 25, 2005 | 21.44 | 21.57 | 21.39 | 21.57 | 522,200 | +0.30(+1.40%) |
Aug 24, 2005 | 21.47 | 21.49 | 21.22 | 21.27 | 1,285,880 | -0.37(-1.71%) |
Aug 23, 2005 | 21.80 | 21.80 | 21.48 | 21.64 | 642,077 | -0.28(-1.27%) |
Aug 22, 2005 | 21.71 | 22.03 | 21.71 | 21.92 | 1,191,660 | +0.25(+1.16%) |
Aug 19, 2005 | 21.66 | 21.70 | 21.50 | 21.67 | 1,195,649 | -0.04(-0.17%) |
Aug 18, 2005 | 21.59 | 21.80 | 21.47 | 21.71 | 965,380 | -0.51(-2.30%) |
Aug 17, 2005 | 22.36 | 22.57 | 22.20 | 22.22 | 1,199,853 | -0.07(-0.33%) |
Aug 16, 2005 | 22.66 | 22.66 | 22.27 | 22.29 | 1,218,395 | -0.40(-1.76%) |
Aug 15, 2005 | 22.54 | 22.75 | 22.42 | 22.69 | 912,341 | +0.04(+0.16%) |
Aug 12, 2005 | 22.87 | 22.96 | 22.46 | 22.65 | 718,295 | +0.26(+1.16%) |
Aug 11, 2005 | 22.08 | 22.46 | 22.08 | 22.39 | 870,405 | +0.36(+1.64%) |
Aug 10, 2005 | 22.12 | 22.40 | 21.94 | 22.03 | 859,086 | -0.06(-0.29%) |
Aug 09, 2005 | 22.09 | 22.26 | 22.04 | 22.10 | 950,827 | +0.26(+1.19%) |
Aug 08, 2005 | 21.98 | 22.12 | 21.80 | 21.84 | 849,384 | -0.15(-0.68%) |
Aug 05, 2005 | 22.17 | 22.17 | 21.56 | 21.98 | 1,270,356 | -0.38(-1.70%) |
Aug 04, 2005 | 22.96 | 23.01 | 22.08 | 22.36 | 2,355,938 | -0.29(-1.27%) |
Aug 03, 2005 | 22.45 | 22.81 | 22.27 | 22.65 | 2,038,672 | +0.27(+1.20%) |
Aug 02, 2005 | 22.26 | 22.43 | 22.18 | 22.38 | 3,911,112 | +0.58(+2.64%) |
Aug 01, 2005 | 21.38 | 21.90 | 21.38 | 21.81 | 1,615,436 | +0.45(+2.13%) |
Jul 29, 2005 | 21.20 | 21.35 | 21.18 | 21.35 | 1,716,771 | +0.32(+1.50%) |
Jul 28, 2005 | 21.01 | 21.14 | 20.92 | 21.04 | 1,448,879 | -0.06(-0.26%) |
Jul 27, 2005 | 21.14 | 21.15 | 20.64 | 21.09 | 934,117 | -0.14(-0.66%) |
Jul 26, 2005 | 21.20 | 21.34 | 21.07 | 21.23 | 1,950,812 | +0.32(+1.55%) |
Jul 25, 2005 | 21.01 | 21.28 | 20.91 | 20.91 | 2,831,028 | +0.15(+0.71%) |
Jul 22, 2005 | 21.10 | 21.12 | 20.55 | 20.76 | 2,866,065 | -0.08(-0.40%) |
Jul 21, 2005 | 19.80 | 21.43 | 19.78 | 20.84 | 15,121,171 | +1.07(+5.39%) |
Jul 20, 2005 | 19.89 | 19.94 | 19.48 | 19.78 | 1,711,165 | -0.45(-2.20%) |
Jul 19, 2005 | 20.32 | 20.55 | 20.05 | 20.22 | 1,056,366 | -0.09(-0.46%) |
Jul 18, 2005 | 20.59 | 20.59 | 20.01 | 20.31 | 528,992 | -0.42(-2.01%) |
Jul 15, 2005 | 20.78 | 20.84 | 20.58 | 20.73 | 259,267 | +0.09(+0.45%) |
Jul 14, 2005 | 20.73 | 20.81 | 20.53 | 20.64 | 292,039 | -0.11(-0.54%) |
Jul 13, 2005 | 20.69 | 20.91 | 20.55 | 20.75 | 104,677 | -0.27(-1.28%) |
Jul 12, 2005 | 21.10 | 21.21 | 20.76 | 21.02 | 90,662 | -0.08(-0.40%) |
Jul 11, 2005 | 20.36 | 21.33 | 20.34 | 21.10 | 636,579 | +0.99(+4.94%) |
Jul 08, 2005 | 20.20 | 20.20 | 19.90 | 20.11 | 506,029 | -0.27(-1.32%) |
Jul 07, 2005 | 20.64 | 20.68 | 20.13 | 20.38 | 439,730 | -0.45(-2.14%) |
Jul 06, 2005 | 20.87 | 20.88 | 20.57 | 20.82 | 221,428 | -0.37(-1.75%) |
Jul 05, 2005 | 21.43 | 21.43 | 21.15 | 21.20 | 505,383 | -0.46(-2.14%) |