Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.16 | 23.31 | 22.89 | 23.02 | 857,986 | -0.14(-0.59%) |
Sep 29, 2005 | 22.37 | 23.18 | 22.33 | 23.16 | 866,215 | +0.91(+4.08%) |
Sep 28, 2005 | 21.62 | 22.25 | 21.57 | 22.25 | 809,930 | +0.63(+2.91%) |
Sep 27, 2005 | 21.66 | 21.81 | 21.34 | 21.62 | 751,012 | -0.09(-0.40%) |
Sep 26, 2005 | 21.04 | 21.78 | 20.88 | 21.71 | 724,022 | +0.67(+3.18%) |
Sep 23, 2005 | 21.04 | 21.32 | 20.87 | 21.04 | 487,362 | -0.46(-2.12%) |
Sep 22, 2005 | 21.83 | 21.85 | 20.82 | 21.49 | 725,997 | +0.00(+0.00%) |
Sep 21, 2005 | 21.64 | 21.97 | 21.42 | 21.49 | 571,406 | +0.18(+0.83%) |
Sep 20, 2005 | 21.48 | 21.60 | 21.18 | 21.31 | 449,839 | -0.26(-1.22%) |
Sep 19, 2005 | 21.37 | 21.66 | 21.37 | 21.58 | 488,350 | +0.58(+2.76%) |
Sep 16, 2005 | 20.86 | 21.08 | 20.77 | 21.00 | 574,039 | +0.14(+0.66%) |
Sep 15, 2005 | 20.85 | 21.06 | 20.70 | 20.86 | 599,713 | +0.15(+0.70%) |
Sep 14, 2005 | 20.92 | 21.05 | 20.55 | 20.72 | 347,473 | -0.03(-0.15%) |
Sep 13, 2005 | 21.02 | 21.19 | 20.68 | 20.75 | 469,369 | -0.25(-1.19%) |
Sep 12, 2005 | 21.19 | 21.20 | 20.71 | 21.00 | 872,250 | +0.13(+0.61%) |
Sep 09, 2005 | 20.94 | 20.94 | 20.46 | 20.87 | 767,689 | +0.32(+1.57%) |
Sep 08, 2005 | 20.10 | 20.65 | 20.10 | 20.55 | 902,751 | +0.69(+3.49%) |
Sep 07, 2005 | 20.09 | 20.17 | 19.66 | 19.86 | 353,288 | -0.17(-0.84%) |
Sep 06, 2005 | 19.60 | 20.02 | 19.44 | 20.02 | 417,582 | +0.53(+2.74%) |
Sep 02, 2005 | 19.96 | 19.96 | 19.19 | 19.49 | 368,758 | -0.57(-2.86%) |
Sep 01, 2005 | 19.86 | 20.10 | 19.75 | 20.07 | 534,431 | +0.38(+1.94%) |
Aug 31, 2005 | 19.31 | 19.95 | 19.31 | 19.68 | 688,693 | +0.38(+1.96%) |
Aug 30, 2005 | 19.01 | 19.59 | 18.99 | 19.30 | 388,507 | +0.43(+2.29%) |
Aug 29, 2005 | 18.91 | 19.08 | 18.53 | 18.87 | 322,019 | +0.24(+1.30%) |
Aug 26, 2005 | 19.04 | 19.09 | 18.50 | 18.63 | 277,254 | -0.41(-2.15%) |
Aug 25, 2005 | 19.04 | 19.18 | 18.94 | 19.04 | 215,484 | -0.07(-0.36%) |
Aug 24, 2005 | 18.95 | 19.37 | 18.93 | 19.11 | 233,697 | +0.25(+1.30%) |
Aug 23, 2005 | 19.00 | 19.19 | 18.53 | 18.86 | 298,759 | -0.02(-0.12%) |
Aug 22, 2005 | 18.87 | 19.12 | 18.66 | 18.89 | 260,687 | +0.32(+1.74%) |
Aug 19, 2005 | 18.23 | 18.78 | 18.18 | 18.56 | 236,549 | +0.56(+3.09%) |
Aug 18, 2005 | 18.05 | 18.10 | 17.52 | 18.01 | 419,667 | -0.14(-0.75%) |
Aug 17, 2005 | 18.73 | 19.21 | 17.95 | 18.14 | 716,890 | -0.68(-3.63%) |
Aug 16, 2005 | 19.37 | 19.40 | 18.79 | 18.83 | 304,464 | -0.65(-3.32%) |
Aug 15, 2005 | 19.78 | 19.78 | 19.39 | 19.47 | 326,188 | -0.34(-1.72%) |
Aug 12, 2005 | 19.99 | 20.10 | 19.55 | 19.81 | 229,747 | -0.15(-0.73%) |
Aug 11, 2005 | 19.64 | 20.02 | 19.64 | 19.96 | 498,553 | +0.26(+1.32%) |
Aug 10, 2005 | 19.25 | 19.71 | 19.23 | 19.70 | 308,414 | +0.60(+3.15%) |
Aug 09, 2005 | 19.46 | 19.48 | 18.88 | 19.10 | 292,944 | -0.31(-1.57%) |
Aug 08, 2005 | 19.39 | 19.64 | 19.29 | 19.40 | 318,508 | +0.15(+0.78%) |
Aug 05, 2005 | 19.44 | 19.46 | 18.86 | 19.25 | 281,643 | -0.19(-0.96%) |
Aug 04, 2005 | 19.16 | 19.59 | 19.13 | 19.44 | 260,797 | +0.28(+1.45%) |
Aug 03, 2005 | 19.39 | 19.58 | 19.16 | 19.16 | 412,974 | -0.23(-1.18%) |
Aug 02, 2005 | 18.87 | 19.41 | 18.86 | 19.39 | 603,443 | +0.77(+4.11%) |
Aug 01, 2005 | 18.64 | 18.82 | 18.53 | 18.63 | 441,391 | +0.16(+0.86%) |
Jul 29, 2005 | 17.99 | 18.63 | 17.93 | 18.47 | 521,375 | +0.67(+3.74%) |
Jul 28, 2005 | 17.89 | 17.96 | 17.48 | 17.80 | 290,750 | +0.03(+0.15%) |
Jul 27, 2005 | 17.89 | 17.91 | 17.47 | 17.77 | 132,099 | -0.08(-0.43%) |
Jul 26, 2005 | 17.77 | 17.91 | 17.57 | 17.85 | 372,818 | +0.08(+0.46%) |
Jul 25, 2005 | 17.70 | 17.92 | 17.58 | 17.77 | 297,333 | -0.03(-0.15%) |
Jul 22, 2005 | 17.26 | 17.82 | 17.26 | 17.80 | 367,661 | +0.72(+4.19%) |
Jul 21, 2005 | 17.08 | 17.24 | 16.86 | 17.08 | 354,166 | +0.01(+0.08%) |
Jul 20, 2005 | 17.02 | 17.20 | 16.68 | 17.07 | 202,098 | +0.05(+0.29%) |
Jul 19, 2005 | 16.57 | 17.02 | 16.52 | 17.02 | 196,173 | +0.59(+3.58%) |
Jul 18, 2005 | 16.88 | 16.88 | 16.33 | 16.43 | 233,806 | -0.45(-2.67%) |
Jul 15, 2005 | 17.12 | 17.32 | 16.72 | 16.88 | 223,712 | -0.24(-1.38%) |
Jul 14, 2005 | 18.00 | 18.00 | 17.05 | 17.12 | 433,820 | -0.57(-3.25%) |
Jul 13, 2005 | 17.73 | 17.93 | 17.50 | 17.69 | 456,642 | -0.19(-1.07%) |
Jul 12, 2005 | 17.77 | 18.08 | 17.56 | 17.88 | 404,307 | +0.16(+0.93%) |
Jul 11, 2005 | 17.38 | 17.77 | 17.23 | 17.72 | 413,194 | +0.34(+1.97%) |
Jul 08, 2005 | 17.41 | 17.61 | 17.16 | 17.38 | 385,984 | +0.23(+1.33%) |
Jul 07, 2005 | 16.75 | 17.15 | 16.52 | 17.15 | 411,438 | +0.20(+1.18%) |
Jul 06, 2005 | 17.25 | 17.29 | 16.82 | 16.95 | 521,045 | -0.19(-1.09%) |
Jul 05, 2005 | 16.77 | 17.27 | 16.73 | 17.14 | 396,956 | +0.46(+2.73%) |