Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.29 | 24.82 | 24.25 | 24.79 | 483,097 | +0.44(+1.80%) |
Sep 29, 2005 | 24.34 | 24.47 | 24.15 | 24.35 | 616,160 | +0.12(+0.50%) |
Sep 28, 2005 | 24.15 | 24.42 | 24.15 | 24.23 | 354,923 | +0.20(+0.85%) |
Sep 27, 2005 | 24.11 | 24.13 | 23.91 | 24.03 | 330,345 | -0.08(-0.35%) |
Sep 26, 2005 | 23.99 | 24.20 | 23.91 | 24.11 | 488,118 | +0.13(+0.54%) |
Sep 23, 2005 | 23.98 | 24.05 | 23.85 | 23.98 | 213,138 | +0.01(+0.03%) |
Sep 22, 2005 | 24.26 | 24.26 | 23.83 | 23.97 | 470,147 | -0.20(-0.84%) |
Sep 21, 2005 | 23.73 | 24.29 | 23.73 | 24.18 | 681,436 | +0.38(+1.59%) |
Sep 20, 2005 | 23.91 | 24.16 | 23.73 | 23.80 | 375,404 | -0.04(-0.16%) |
Sep 19, 2005 | 23.84 | 23.90 | 22.36 | 23.84 | 773,273 | +0.00(+0.00%) |
Sep 16, 2005 | 23.60 | 23.87 | 23.59 | 23.84 | 954,566 | +0.35(+1.48%) |
Sep 15, 2005 | 23.38 | 23.50 | 23.32 | 23.49 | 19,292 | +0.17(+0.75%) |
Sep 14, 2005 | 23.19 | 23.34 | 23.09 | 23.32 | 410,421 | +0.19(+0.82%) |
Sep 13, 2005 | 23.48 | 23.48 | 23.07 | 23.13 | 616,424 | -0.46(-1.96%) |
Sep 12, 2005 | 23.60 | 23.63 | 23.51 | 23.59 | 177,725 | -0.02(-0.10%) |
Sep 09, 2005 | 23.37 | 23.69 | 23.36 | 23.61 | 297,046 | +0.23(+0.97%) |
Sep 08, 2005 | 23.70 | 23.75 | 23.35 | 23.38 | 376,329 | -0.26(-1.12%) |
Sep 07, 2005 | 23.59 | 23.74 | 23.48 | 23.65 | 951,527 | +0.00(+0.00%) |
Sep 06, 2005 | 23.23 | 23.78 | 23.21 | 23.65 | 801,947 | +0.57(+2.46%) |
Sep 02, 2005 | 22.67 | 23.36 | 22.67 | 23.08 | 284,361 | +0.53(+2.35%) |
Sep 01, 2005 | 22.55 | 22.65 | 22.34 | 22.55 | 1,124,496 | +0.42(+1.92%) |
Aug 31, 2005 | 21.44 | 22.14 | 21.44 | 22.13 | 1,121,721 | +0.64(+2.99%) |
Aug 30, 2005 | 21.89 | 21.94 | 21.39 | 21.49 | 800,229 | -0.42(-1.90%) |
Aug 29, 2005 | 21.91 | 22.02 | 21.84 | 21.90 | 345,012 | -0.11(-0.52%) |
Aug 26, 2005 | 22.36 | 22.36 | 21.96 | 22.01 | 248,684 | -0.30(-1.32%) |
Aug 25, 2005 | 22.20 | 22.36 | 22.14 | 22.31 | 198,603 | +0.20(+0.92%) |
Aug 24, 2005 | 22.33 | 22.34 | 22.10 | 22.11 | 426,938 | -0.30(-1.35%) |
Aug 23, 2005 | 22.57 | 22.64 | 22.34 | 22.41 | 298,896 | -0.23(-1.04%) |
Aug 22, 2005 | 22.55 | 22.72 | 22.51 | 22.64 | 123,417 | +0.23(+1.01%) |
Aug 19, 2005 | 22.48 | 22.67 | 22.23 | 22.42 | 306,560 | -0.08(-0.34%) |
Aug 18, 2005 | 22.49 | 22.63 | 22.36 | 22.49 | 414,253 | -0.02(-0.10%) |
Aug 17, 2005 | 22.44 | 22.63 | 22.37 | 22.51 | 374,611 | -0.01(-0.03%) |
Aug 16, 2005 | 23.18 | 23.18 | 22.52 | 22.52 | 1,656,088 | -0.67(-2.90%) |
Aug 15, 2005 | 22.78 | 23.20 | 22.74 | 23.20 | 119,452 | +0.36(+1.59%) |
Aug 12, 2005 | 22.97 | 22.97 | 22.70 | 22.83 | 260,840 | -0.24(-1.05%) |
Aug 11, 2005 | 22.93 | 23.08 | 22.89 | 23.07 | 376,329 | +0.19(+0.83%) |
Aug 10, 2005 | 22.82 | 23.16 | 22.73 | 22.89 | 925,232 | +0.17(+0.73%) |
Aug 09, 2005 | 22.45 | 22.76 | 22.45 | 22.72 | 316,471 | +0.23(+1.01%) |
Aug 08, 2005 | 22.48 | 22.63 | 22.40 | 22.49 | 392,847 | +0.12(+0.54%) |
Aug 05, 2005 | 22.68 | 22.68 | 22.29 | 22.37 | 393,904 | -0.30(-1.30%) |
Aug 04, 2005 | 22.65 | 22.78 | 22.48 | 22.67 | 437,906 | -0.02(-0.10%) |
Aug 03, 2005 | 22.82 | 22.82 | 22.53 | 22.69 | 545,598 | -0.15(-0.66%) |
Aug 02, 2005 | 22.76 | 23.01 | 22.71 | 22.84 | 262,426 | +0.13(+0.57%) |
Aug 01, 2005 | 22.44 | 22.79 | 22.43 | 22.71 | 404,343 | +0.44(+1.97%) |
Jul 29, 2005 | 22.20 | 22.45 | 22.20 | 22.27 | 892,725 | +0.12(+0.55%) |
Jul 28, 2005 | 21.98 | 22.29 | 21.94 | 22.15 | 422,974 | +0.29(+1.31%) |
Jul 27, 2005 | 21.69 | 21.94 | 21.63 | 21.86 | 385,711 | +0.20(+0.94%) |
Jul 26, 2005 | 21.52 | 21.85 | 21.52 | 21.66 | 882,815 | +0.13(+0.60%) |
Jul 25, 2005 | 22.05 | 22.08 | 21.53 | 21.53 | 472,658 | -0.50(-2.27%) |
Jul 22, 2005 | 21.97 | 22.10 | 21.93 | 22.03 | 171,383 | +0.02(+0.10%) |
Jul 21, 2005 | 22.20 | 22.22 | 21.95 | 22.01 | 182,350 | -0.04(-0.17%) |
Jul 20, 2005 | 21.73 | 22.12 | 21.73 | 22.05 | 272,469 | +0.19(+0.87%) |
Jul 19, 2005 | 21.54 | 21.86 | 21.48 | 21.86 | 252,119 | +0.46(+2.16%) |
Jul 18, 2005 | 21.42 | 21.49 | 21.39 | 21.39 | 100,028 | -0.08(-0.39%) |
Jul 15, 2005 | 21.64 | 21.64 | 21.45 | 21.48 | 118,131 | -0.11(-0.49%) |
Jul 14, 2005 | 21.54 | 21.70 | 21.50 | 21.58 | 416,499 | +0.13(+0.60%) |
Jul 13, 2005 | 21.34 | 21.52 | 21.31 | 21.45 | 1,395,644 | +0.17(+0.82%) |
Jul 12, 2005 | 21.14 | 21.34 | 21.13 | 21.28 | 666,505 | +0.17(+0.82%) |
Jul 11, 2005 | 21.14 | 21.42 | 21.08 | 21.11 | 1,580,505 | -0.12(-0.57%) |
Jul 08, 2005 | 21.19 | 21.27 | 21.10 | 21.23 | 260,444 | +0.14(+0.65%) |
Jul 07, 2005 | 20.83 | 21.11 | 20.51 | 21.09 | 725,703 | +0.02(+0.07%) |
Jul 06, 2005 | 20.77 | 21.14 | 20.77 | 21.08 | 954,302 | +0.28(+1.35%) |
Jul 05, 2005 | 20.54 | 20.80 | 20.48 | 20.80 | 328,363 | +0.21(+1.03%) |