Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.67 | 23.79 | 23.46 | 23.77 | 147,107 | +0.06(+0.25%) |
Sep 29, 2005 | 23.12 | 23.75 | 23.01 | 23.71 | 228,710 | +0.69(+3.00%) |
Sep 28, 2005 | 23.28 | 23.28 | 22.81 | 23.02 | 204,053 | -0.30(-1.29%) |
Sep 27, 2005 | 23.64 | 23.74 | 23.30 | 23.32 | 110,957 | -0.42(-1.77%) |
Sep 26, 2005 | 23.01 | 23.74 | 22.59 | 23.74 | 243,771 | +0.69(+2.99%) |
Sep 23, 2005 | 23.05 | 23.25 | 22.67 | 23.05 | 287,311 | +0.24(+1.05%) |
Sep 22, 2005 | 22.81 | 23.17 | 22.15 | 22.81 | 280,773 | +0.40(+1.78%) |
Sep 21, 2005 | 22.51 | 22.68 | 22.08 | 22.41 | 97,635 | -0.26(-1.15%) |
Sep 20, 2005 | 22.55 | 23.20 | 22.38 | 22.67 | 260,232 | -0.11(-0.48%) |
Sep 19, 2005 | 21.90 | 22.78 | 21.90 | 22.78 | 136,855 | +0.83(+3.78%) |
Sep 16, 2005 | 22.37 | 22.37 | 21.51 | 21.95 | 219,591 | -0.29(-1.30%) |
Sep 15, 2005 | 22.18 | 22.30 | 21.90 | 22.24 | 44,262 | +0.23(+1.04%) |
Sep 14, 2005 | 22.57 | 22.82 | 21.94 | 22.01 | 96,100 | -0.55(-2.44%) |
Sep 13, 2005 | 22.47 | 22.76 | 22.33 | 22.56 | 135,304 | -0.04(-0.18%) |
Sep 12, 2005 | 21.68 | 22.61 | 21.60 | 22.60 | 176,288 | +0.83(+3.81%) |
Sep 09, 2005 | 21.23 | 21.87 | 21.20 | 21.77 | 169,415 | +0.55(+2.59%) |
Sep 08, 2005 | 21.15 | 21.48 | 21.05 | 21.22 | 59,862 | -0.07(-0.33%) |
Sep 07, 2005 | 21.30 | 21.70 | 21.00 | 21.29 | 171,305 | -0.06(-0.28%) |
Sep 06, 2005 | 20.80 | 21.36 | 20.60 | 21.35 | 173,172 | +0.59(+2.84%) |
Sep 02, 2005 | 20.61 | 20.80 | 20.50 | 20.76 | 96,313 | +0.02(+0.10%) |
Sep 01, 2005 | 20.12 | 20.74 | 20.12 | 20.74 | 125,029 | +0.61(+3.03%) |
Aug 31, 2005 | 19.96 | 20.16 | 19.61 | 20.13 | 104,569 | +0.20(+1.00%) |
Aug 30, 2005 | 19.06 | 19.98 | 19.06 | 19.93 | 133,828 | +0.87(+4.56%) |
Aug 29, 2005 | 19.08 | 19.36 | 18.83 | 19.06 | 120,108 | -0.12(-0.63%) |
Aug 26, 2005 | 19.54 | 19.54 | 19.11 | 19.18 | 103,640 | -0.34(-1.74%) |
Aug 25, 2005 | 19.79 | 19.80 | 19.37 | 19.52 | 71,892 | -0.23(-1.16%) |
Aug 24, 2005 | 19.73 | 19.83 | 19.49 | 19.75 | 180,829 | +0.00(+0.00%) |
Aug 23, 2005 | 20.00 | 20.03 | 19.61 | 19.75 | 195,120 | -0.34(-1.69%) |
Aug 22, 2005 | 21.00 | 21.00 | 19.98 | 20.09 | 245,622 | -0.78(-3.74%) |
Aug 19, 2005 | 20.62 | 20.99 | 20.50 | 20.87 | 86,684 | +0.17(+0.82%) |
Aug 18, 2005 | 21.26 | 21.27 | 20.62 | 20.70 | 84,805 | -0.34(-1.62%) |
Aug 17, 2005 | 20.93 | 21.47 | 20.72 | 21.04 | 169,742 | +0.19(+0.91%) |
Aug 16, 2005 | 20.87 | 21.11 | 20.50 | 20.85 | 125,994 | -0.10(-0.48%) |
Aug 15, 2005 | 21.01 | 21.24 | 20.75 | 20.95 | 188,675 | -0.11(-0.52%) |
Aug 12, 2005 | 21.35 | 21.65 | 20.78 | 21.06 | 262,968 | -0.38(-1.77%) |
Aug 11, 2005 | 20.82 | 21.53 | 20.82 | 21.44 | 150,436 | +0.57(+2.73%) |
Aug 10, 2005 | 21.25 | 21.52 | 20.56 | 20.87 | 144,065 | -0.29(-1.37%) |
Aug 09, 2005 | 21.48 | 21.67 | 21.04 | 21.16 | 173,527 | -0.39(-1.81%) |
Aug 08, 2005 | 21.68 | 22.02 | 21.49 | 21.55 | 155,253 | -0.31(-1.42%) |
Aug 05, 2005 | 21.35 | 22.10 | 21.35 | 21.86 | 135,958 | +0.48(+2.25%) |
Aug 04, 2005 | 21.73 | 21.85 | 21.30 | 21.38 | 190,171 | -0.41(-1.88%) |
Aug 03, 2005 | 21.93 | 21.93 | 21.35 | 21.79 | 269,092 | -0.07(-0.32%) |
Aug 02, 2005 | 21.51 | 21.93 | 21.44 | 21.86 | 182,574 | +0.29(+1.34%) |
Aug 01, 2005 | 21.50 | 21.98 | 21.36 | 21.57 | 306,892 | -0.07(-0.35%) |
Jul 29, 2005 | 21.66 | 21.73 | 21.39 | 21.64 | 191,948 | -0.02(-0.07%) |
Jul 28, 2005 | 21.34 | 21.68 | 21.20 | 21.66 | 206,410 | +0.43(+2.03%) |
Jul 27, 2005 | 20.54 | 21.32 | 20.35 | 21.23 | 482,933 | +0.88(+4.32%) |
Jul 26, 2005 | 20.39 | 20.39 | 20.06 | 20.35 | 235,804 | +0.06(+0.30%) |
Jul 25, 2005 | 20.54 | 20.54 | 20.20 | 20.29 | 168,621 | -0.24(-1.17%) |
Jul 22, 2005 | 20.75 | 20.75 | 20.15 | 20.53 | 210,132 | -0.19(-0.92%) |
Jul 21, 2005 | 20.75 | 20.75 | 19.87 | 20.72 | 304,790 | -0.03(-0.14%) |
Jul 20, 2005 | 20.45 | 20.80 | 20.45 | 20.75 | 327,757 | +0.00(+0.00%) |
Jul 19, 2005 | 20.99 | 20.99 | 20.49 | 20.75 | 221,162 | -0.07(-0.34%) |
Jul 18, 2005 | 20.85 | 21.10 | 20.65 | 20.82 | 229,527 | -0.05(-0.24%) |
Jul 15, 2005 | 21.15 | 21.29 | 20.20 | 20.87 | 1,392,822 | -0.69(-3.20%) |
Jul 14, 2005 | 20.93 | 21.66 | 20.57 | 21.56 | 249,204 | +0.75(+3.60%) |
Jul 13, 2005 | 21.28 | 21.28 | 20.78 | 20.81 | 223,910 | -0.47(-2.21%) |
Jul 12, 2005 | 21.42 | 21.60 | 21.00 | 21.28 | 119,710 | -0.31(-1.44%) |
Jul 11, 2005 | 21.33 | 22.18 | 20.45 | 21.59 | 578,363 | +0.30(+1.41%) |
Jul 08, 2005 | 20.68 | 21.40 | 20.45 | 21.29 | 246,445 | +0.55(+2.65%) |
Jul 07, 2005 | 19.64 | 20.74 | 19.60 | 20.74 | 381,964 | +0.84(+4.22%) |
Jul 06, 2005 | 20.00 | 20.00 | 19.65 | 19.90 | 214,588 | -0.05(-0.25%) |
Jul 05, 2005 | 19.94 | 20.05 | 19.86 | 19.95 | 152,700 | -0.07(-0.32%) |