Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.40 | 21.90 | 22.10 | 1,507 | +0.05(+0.23%) | |
Sep 29, 2005 | 22.40 | 22.05 | 22.05 | 2,406 | +0.45(+2.08%) | |
Sep 28, 2005 | 21.60 | 21.60 | 21.15 | 21.60 | 1,841 | +0.10(+0.47%) |
Sep 27, 2005 | 21.50 | 21.50 | 20.95 | 21.50 | 2,162 | +0.10(+0.47%) |
Sep 26, 2005 | 21.40 | 21.80 | 21.40 | 21.40 | 2,892 | -0.10(-0.47%) |
Sep 23, 2005 | 21.50 | 21.50 | 21.20 | 21.50 | 4,777 | -0.10(-0.46%) |
Sep 22, 2005 | 21.60 | 21.60 | 21.28 | 21.60 | 4,724 | +0.45(+2.13%) |
Sep 21, 2005 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 21.15 | 21.55 | 21.15 | 21.15 | 27,521 | +0.80(+3.93%) |
Sep 19, 2005 | 20.35 | 20.70 | 20.35 | 20.35 | 1,062 | -0.15(-0.73%) |
Sep 16, 2005 | 20.50 | 20.75 | 20.50 | 20.50 | 2,672 | -0.40(-1.91%) |
Sep 15, 2005 | 20.90 | 21.00 | 20.60 | 20.90 | 2,996 | +0.80(+3.98%) |
Sep 14, 2005 | 20.10 | 20.10 | 20.10 | 20.10 | 185 | -0.15(-0.74%) |
Sep 13, 2005 | 20.25 | 20.65 | 20.25 | 20.25 | 985 | -0.30(-1.46%) |
Sep 12, 2005 | 20.55 | 20.95 | 20.55 | 20.55 | 1,284 | +0.25(+1.23%) |
Sep 09, 2005 | 20.30 | 20.65 | 20.30 | 20.30 | 1,228 | +0.15(+0.74%) |
Sep 08, 2005 | 20.15 | 20.15 | 19.90 | 20.15 | 3,679 | +0.00(+0.00%) |
Sep 07, 2005 | 20.15 | 20.15 | 20.00 | 20.15 | 5,161 | -0.30(-1.47%) |
Sep 06, 2005 | 20.45 | 20.45 | 20.00 | 20.45 | 1,964 | +0.60(+3.02%) |
Sep 02, 2005 | 19.85 | 20.10 | 19.75 | 19.85 | 2,865 | -0.25(-1.24%) |
Sep 01, 2005 | 20.10 | 20.10 | 19.60 | 20.10 | 4,892 | +0.50(+2.55%) |
Aug 31, 2005 | 19.60 | 19.75 | 19.35 | 19.60 | 2,215 | -0.20(-1.01%) |
Aug 30, 2005 | 19.80 | 19.85 | 19.55 | 19.80 | 2,965 | +0.05(+0.25%) |
Aug 29, 2005 | 19.75 | 20.00 | 19.70 | 19.75 | 1,514 | -0.25(-1.25%) |
Aug 26, 2005 | 20.00 | 20.20 | 19.95 | 20.00 | 1,754 | -0.10(-0.50%) |
Aug 25, 2005 | 20.10 | 20.10 | 20.10 | 20.10 | 1,187 | +0.50(+2.55%) |
Aug 24, 2005 | 19.60 | 20.05 | 19.60 | 19.60 | 1,176 | +0.00(+0.00%) |
Aug 23, 2005 | 19.60 | 20.00 | 19.60 | 19.60 | 2,236 | -0.50(-2.49%) |
Aug 22, 2005 | 20.10 | 20.10 | 19.85 | 20.10 | 3,180 | +0.55(+2.81%) |
Aug 19, 2005 | 19.55 | 20.00 | 19.55 | 19.55 | 1,734 | -0.30(-1.51%) |
Aug 18, 2005 | 19.85 | 19.85 | 19.85 | 19.85 | 112 | -0.60(-2.93%) |
Aug 17, 2005 | 20.45 | 20.50 | 20.05 | 20.45 | 2,333 | -0.15(-0.73%) |
Aug 16, 2005 | 20.60 | 20.90 | 20.60 | 20.60 | 1,884 | +0.05(+0.24%) |
Aug 15, 2005 | 20.55 | 20.55 | 20.55 | 20.55 | 2,452 | +0.30(+1.48%) |
Aug 12, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 20.25 | 20.25 | 19.95 | 20.25 | 4,331 | +0.00(+0.00%) |
Aug 09, 2005 | 20.25 | 20.25 | 19.95 | 20.25 | 4,331 | +0.40(+2.02%) |
Aug 08, 2005 | 19.85 | 19.85 | 19.45 | 19.85 | 26,047 | +0.00(+0.00%) |
Aug 05, 2005 | 19.85 | 19.85 | 19.45 | 19.85 | 26,047 | -0.05(-0.25%) |
Aug 04, 2005 | 19.90 | 19.95 | 19.65 | 19.90 | 2,133 | +0.00(+0.00%) |
Aug 03, 2005 | 19.90 | 19.95 | 19.55 | 19.90 | 1,975 | -0.10(-0.50%) |
Aug 02, 2005 | 20.00 | 20.35 | 20.00 | 20.00 | 3,435 | -0.40(-1.96%) |
Aug 01, 2005 | 20.40 | 20.40 | 20.10 | 20.40 | 5,268 | +0.00(+0.00%) |
Jul 29, 2005 | 20.40 | 20.40 | 20.10 | 20.40 | 5,268 | +0.00(+0.00%) |
Jul 28, 2005 | 20.40 | 20.40 | 20.00 | 20.40 | 5,036 | +0.25(+1.24%) |
Jul 27, 2005 | 20.15 | 20.25 | 19.90 | 20.15 | 3,967 | +0.00(+0.00%) |
Jul 26, 2005 | 20.15 | 20.25 | 19.90 | 20.15 | 3,967 | -0.25(-1.23%) |
Jul 25, 2005 | 20.40 | 20.40 | 20.15 | 20.40 | 2,716 | +0.15(+0.74%) |
Jul 22, 2005 | 20.25 | 20.55 | 20.20 | 20.25 | 14,068 | +0.00(+0.00%) |
Jul 21, 2005 | 20.25 | 20.55 | 20.20 | 20.25 | 14,068 | +0.45(+2.27%) |
Jul 20, 2005 | 19.80 | 19.80 | 19.65 | 19.80 | 6,856 | -0.20(-1.00%) |
Jul 19, 2005 | 20.00 | 20.10 | 19.95 | 20.00 | 13,059 | -0.20(-0.99%) |
Jul 18, 2005 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 20.20 | 20.20 | 19.80 | 20.20 | 1,127 | +0.00(+0.00%) |
Jul 14, 2005 | 20.20 | 20.20 | 19.80 | 20.20 | 1,127 | +0.95(+4.94%) |
Jul 13, 2005 | 19.25 | 19.45 | 19.15 | 19.25 | 3,790 | +0.00(+0.00%) |
Jul 12, 2005 | 19.25 | 19.45 | 19.15 | 19.25 | 3,790 | +0.15(+0.79%) |
Jul 11, 2005 | 19.10 | 19.10 | 19.10 | 19.10 | 6,037 | +0.00(+0.00%) |
Jul 08, 2005 | 19.10 | 19.10 | 19.10 | 19.10 | 6,037 | +0.15(+0.79%) |
Jul 07, 2005 | 18.95 | 19.05 | 18.85 | 18.95 | 4,928 | -0.40(-2.07%) |
Jul 06, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |