Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.10 | 21.15 | 20.99 | 21.06 | 483,118 | -0.38(-1.76%) |
Sep 29, 2005 | 21.33 | 21.57 | 21.23 | 21.44 | 1,221,078 | +1.16(+5.70%) |
Sep 28, 2005 | 20.06 | 20.32 | 20.02 | 20.28 | 776,253 | +0.38(+1.90%) |
Sep 27, 2005 | 19.95 | 20.08 | 19.75 | 19.91 | 310,258 | -0.14(-0.70%) |
Sep 26, 2005 | 20.04 | 20.14 | 19.92 | 20.05 | 417,049 | +0.14(+0.71%) |
Sep 23, 2005 | 19.93 | 20.02 | 19.87 | 19.91 | 261,447 | -0.04(-0.22%) |
Sep 22, 2005 | 19.99 | 20.02 | 19.78 | 19.95 | 358,799 | -0.32(-1.57%) |
Sep 21, 2005 | 20.45 | 20.45 | 20.27 | 20.27 | 278,572 | -0.16(-0.76%) |
Sep 20, 2005 | 20.40 | 20.57 | 20.37 | 20.42 | 439,566 | +0.27(+1.36%) |
Sep 19, 2005 | 20.14 | 20.27 | 20.11 | 20.15 | 374,305 | -0.11(-0.55%) |
Sep 16, 2005 | 20.29 | 20.32 | 20.21 | 20.26 | 205,490 | -0.03(-0.15%) |
Sep 15, 2005 | 20.20 | 20.29 | 20.20 | 20.29 | 149,533 | +0.22(+1.07%) |
Sep 14, 2005 | 20.10 | 20.19 | 20.05 | 20.08 | 287,471 | -0.06(-0.29%) |
Sep 13, 2005 | 20.17 | 20.21 | 20.04 | 20.14 | 296,775 | -0.01(-0.07%) |
Sep 12, 2005 | 20.23 | 20.24 | 20.14 | 20.15 | 323,877 | -0.07(-0.37%) |
Sep 09, 2005 | 20.05 | 20.31 | 20.00 | 20.22 | 451,432 | +0.24(+1.19%) |
Sep 08, 2005 | 20.07 | 20.11 | 19.96 | 19.99 | 294,078 | -0.24(-1.17%) |
Sep 07, 2005 | 20.17 | 20.27 | 20.11 | 20.22 | 638,855 | -0.06(-0.29%) |
Sep 06, 2005 | 20.10 | 20.35 | 20.10 | 20.28 | 528,693 | +0.35(+1.75%) |
Sep 02, 2005 | 19.92 | 20.02 | 19.88 | 19.94 | 566,717 | +0.24(+1.21%) |
Sep 01, 2005 | 19.76 | 19.79 | 19.54 | 19.70 | 1,097,568 | -0.27(-1.34%) |
Aug 31, 2005 | 19.61 | 19.96 | 19.61 | 19.96 | 434,847 | +0.47(+2.40%) |
Aug 30, 2005 | 19.68 | 19.68 | 19.38 | 19.50 | 394,126 | -0.18(-0.90%) |
Aug 29, 2005 | 19.61 | 19.71 | 19.58 | 19.68 | 186,613 | -0.10(-0.49%) |
Aug 26, 2005 | 19.84 | 19.88 | 19.73 | 19.77 | 243,919 | -0.09(-0.45%) |
Aug 25, 2005 | 19.82 | 19.90 | 19.81 | 19.86 | 320,775 | +0.20(+1.02%) |
Aug 24, 2005 | 19.62 | 19.73 | 19.59 | 19.66 | 539,750 | +0.31(+1.61%) |
Aug 23, 2005 | 19.28 | 19.37 | 19.28 | 19.35 | 172,995 | +0.10(+0.54%) |
Aug 22, 2005 | 19.20 | 19.25 | 18.99 | 19.25 | 389,272 | +0.10(+0.50%) |
Aug 19, 2005 | 19.15 | 19.21 | 19.07 | 19.15 | 181,085 | +0.01(+0.08%) |
Aug 18, 2005 | 19.03 | 19.13 | 18.93 | 19.13 | 839,356 | -0.19(-0.96%) |
Aug 17, 2005 | 19.28 | 19.33 | 19.17 | 19.32 | 213,176 | +0.08(+0.42%) |
Aug 16, 2005 | 19.27 | 19.40 | 19.18 | 19.24 | 568,740 | -0.06(-0.31%) |
Aug 15, 2005 | 19.25 | 19.34 | 19.06 | 19.30 | 402,891 | -0.21(-1.06%) |
Aug 12, 2005 | 19.39 | 19.58 | 19.36 | 19.51 | 215,333 | +0.00(+0.00%) |
Aug 11, 2005 | 19.47 | 19.59 | 19.40 | 19.51 | 372,553 | +0.17(+0.88%) |
Aug 10, 2005 | 19.32 | 19.60 | 19.29 | 19.33 | 402,217 | +0.30(+1.60%) |
Aug 09, 2005 | 18.94 | 19.10 | 18.90 | 19.03 | 299,202 | +0.00(+0.00%) |
Aug 08, 2005 | 19.03 | 19.19 | 18.99 | 19.03 | 199,018 | +0.15(+0.79%) |
Aug 05, 2005 | 18.91 | 19.07 | 18.82 | 18.88 | 324,281 | -0.45(-2.34%) |
Aug 04, 2005 | 19.54 | 19.54 | 19.33 | 19.33 | 348,552 | -0.27(-1.40%) |
Aug 03, 2005 | 19.47 | 19.61 | 19.39 | 19.61 | 416,779 | +0.18(+0.92%) |
Aug 02, 2005 | 19.18 | 19.43 | 19.18 | 19.43 | 288,684 | +0.27(+1.39%) |
Aug 01, 2005 | 19.21 | 19.21 | 19.11 | 19.16 | 372,283 | +0.05(+0.27%) |
Jul 29, 2005 | 18.93 | 19.11 | 18.90 | 19.11 | 437,004 | +0.23(+1.22%) |
Jul 28, 2005 | 18.90 | 18.99 | 18.77 | 18.88 | 372,687 | -0.03(-0.16%) |
Jul 27, 2005 | 18.97 | 18.97 | 18.76 | 18.91 | 262,122 | +0.33(+1.80%) |
Jul 26, 2005 | 18.56 | 18.60 | 18.54 | 18.58 | 232,592 | -0.01(-0.04%) |
Jul 25, 2005 | 18.64 | 18.64 | 18.55 | 18.59 | 513,322 | -0.13(-0.71%) |
Jul 22, 2005 | 18.83 | 18.83 | 18.67 | 18.72 | 328,057 | -0.27(-1.44%) |
Jul 21, 2005 | 18.96 | 19.06 | 18.96 | 18.99 | 659,889 | +0.13(+0.71%) |
Jul 20, 2005 | 18.79 | 18.87 | 18.75 | 18.86 | 446,578 | +0.08(+0.43%) |
Jul 19, 2005 | 18.73 | 18.82 | 18.67 | 18.78 | 466,129 | +0.21(+1.12%) |
Jul 18, 2005 | 18.70 | 18.70 | 18.57 | 18.57 | 299,741 | -0.10(-0.52%) |
Jul 15, 2005 | 18.62 | 18.74 | 18.59 | 18.67 | 623,888 | +0.09(+0.48%) |
Jul 14, 2005 | 18.62 | 18.62 | 18.54 | 18.58 | 585,055 | +0.03(+0.16%) |
Jul 13, 2005 | 18.44 | 18.58 | 18.44 | 18.55 | 597,999 | +0.03(+0.16%) |
Jul 12, 2005 | 18.49 | 18.56 | 18.39 | 18.52 | 853,379 | +0.20(+1.09%) |
Jul 11, 2005 | 18.22 | 18.36 | 18.22 | 18.32 | 744,297 | +0.22(+1.23%) |
Jul 08, 2005 | 17.95 | 18.16 | 17.95 | 18.10 | 581,414 | +0.04(+0.21%) |
Jul 07, 2005 | 17.87 | 18.08 | 17.84 | 18.06 | 271,290 | +0.10(+0.58%) |
Jul 06, 2005 | 18.21 | 18.21 | 17.96 | 17.96 | 790,546 | -0.29(-1.59%) |
Jul 05, 2005 | 18.15 | 18.28 | 18.14 | 18.24 | 273,987 | -0.07(-0.41%) |