Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.96 | 21.01 | 20.85 | 20.92 | 486,375 | -0.38(-1.76%) |
Sep 29, 2005 | 21.19 | 21.42 | 21.08 | 21.30 | 1,229,310 | +1.15(+5.70%) |
Sep 28, 2005 | 19.93 | 20.18 | 19.89 | 20.15 | 781,486 | +0.38(+1.90%) |
Sep 27, 2005 | 19.82 | 19.94 | 19.62 | 19.77 | 312,350 | -0.14(-0.70%) |
Sep 26, 2005 | 19.90 | 20.01 | 19.79 | 19.91 | 419,860 | +0.14(+0.71%) |
Sep 23, 2005 | 19.80 | 19.89 | 19.74 | 19.77 | 263,210 | -0.04(-0.22%) |
Sep 22, 2005 | 19.85 | 19.89 | 19.65 | 19.82 | 361,218 | -0.32(-1.57%) |
Sep 21, 2005 | 20.31 | 20.31 | 20.13 | 20.13 | 280,450 | -0.15(-0.76%) |
Sep 20, 2005 | 20.26 | 20.43 | 20.24 | 20.29 | 442,530 | +0.27(+1.36%) |
Sep 19, 2005 | 20.00 | 20.13 | 19.97 | 20.02 | 376,829 | -0.11(-0.55%) |
Sep 16, 2005 | 20.16 | 20.18 | 20.07 | 20.13 | 206,876 | -0.03(-0.15%) |
Sep 15, 2005 | 20.07 | 20.16 | 20.07 | 20.16 | 150,541 | +0.21(+1.07%) |
Sep 14, 2005 | 19.96 | 20.06 | 19.91 | 19.94 | 289,409 | -0.06(-0.29%) |
Sep 13, 2005 | 20.04 | 20.07 | 19.90 | 20.00 | 298,775 | -0.01(-0.07%) |
Sep 12, 2005 | 20.10 | 20.10 | 20.00 | 20.02 | 326,060 | -0.07(-0.37%) |
Sep 09, 2005 | 19.91 | 20.18 | 19.87 | 20.09 | 454,475 | +0.24(+1.19%) |
Sep 08, 2005 | 19.93 | 19.98 | 19.83 | 19.85 | 296,060 | -0.24(-1.17%) |
Sep 07, 2005 | 20.04 | 20.13 | 19.97 | 20.09 | 643,161 | -0.06(-0.29%) |
Sep 06, 2005 | 19.96 | 20.21 | 19.96 | 20.15 | 532,257 | +0.35(+1.75%) |
Sep 02, 2005 | 19.79 | 19.88 | 19.74 | 19.80 | 570,537 | +0.24(+1.21%) |
Sep 01, 2005 | 19.62 | 19.65 | 19.41 | 19.57 | 1,104,967 | -0.27(-1.34%) |
Aug 31, 2005 | 19.48 | 19.83 | 19.48 | 19.83 | 437,778 | +0.46(+2.40%) |
Aug 30, 2005 | 19.54 | 19.54 | 19.25 | 19.37 | 396,783 | -0.18(-0.90%) |
Aug 29, 2005 | 19.48 | 19.57 | 19.45 | 19.54 | 187,871 | -0.10(-0.49%) |
Aug 26, 2005 | 19.71 | 19.75 | 19.60 | 19.64 | 245,563 | -0.09(-0.45%) |
Aug 25, 2005 | 19.69 | 19.76 | 19.68 | 19.73 | 322,938 | +0.20(+1.02%) |
Aug 24, 2005 | 19.48 | 19.60 | 19.46 | 19.53 | 543,388 | +0.31(+1.61%) |
Aug 23, 2005 | 19.15 | 19.24 | 19.15 | 19.22 | 174,161 | +0.10(+0.54%) |
Aug 22, 2005 | 19.07 | 19.12 | 18.86 | 19.12 | 391,897 | +0.10(+0.50%) |
Aug 19, 2005 | 19.02 | 19.08 | 18.95 | 19.02 | 182,306 | +0.01(+0.08%) |
Aug 18, 2005 | 18.90 | 19.01 | 18.80 | 19.01 | 845,015 | -0.18(-0.96%) |
Aug 17, 2005 | 19.15 | 19.21 | 19.04 | 19.19 | 214,613 | +0.08(+0.42%) |
Aug 16, 2005 | 19.14 | 19.27 | 19.05 | 19.11 | 572,574 | -0.06(-0.31%) |
Aug 15, 2005 | 19.12 | 19.21 | 18.93 | 19.17 | 405,607 | -0.21(-1.06%) |
Aug 12, 2005 | 19.26 | 19.45 | 19.23 | 19.37 | 216,785 | +0.00(+0.00%) |
Aug 11, 2005 | 19.34 | 19.46 | 19.27 | 19.37 | 375,064 | +0.17(+0.88%) |
Aug 10, 2005 | 19.19 | 19.47 | 19.16 | 19.21 | 404,928 | +0.30(+1.60%) |
Aug 09, 2005 | 18.81 | 18.97 | 18.78 | 18.90 | 301,219 | +0.00(+0.00%) |
Aug 08, 2005 | 18.90 | 19.06 | 18.87 | 18.90 | 200,360 | +0.15(+0.79%) |
Aug 05, 2005 | 18.79 | 18.95 | 18.70 | 18.76 | 326,467 | -0.45(-2.34%) |
Aug 04, 2005 | 19.41 | 19.41 | 19.21 | 19.21 | 350,901 | -0.27(-1.40%) |
Aug 03, 2005 | 19.34 | 19.48 | 19.26 | 19.48 | 419,589 | +0.18(+0.92%) |
Aug 02, 2005 | 19.05 | 19.30 | 19.05 | 19.30 | 290,630 | +0.27(+1.39%) |
Aug 01, 2005 | 19.08 | 19.08 | 18.98 | 19.04 | 374,793 | +0.05(+0.27%) |
Jul 29, 2005 | 18.80 | 18.98 | 18.77 | 18.98 | 439,950 | +0.23(+1.22%) |
Jul 28, 2005 | 18.78 | 18.86 | 18.65 | 18.76 | 375,200 | -0.03(-0.16%) |
Jul 27, 2005 | 18.84 | 18.84 | 18.63 | 18.79 | 263,889 | +0.33(+1.80%) |
Jul 26, 2005 | 18.44 | 18.48 | 18.42 | 18.45 | 234,160 | -0.01(-0.04%) |
Jul 25, 2005 | 18.51 | 18.51 | 18.42 | 18.46 | 516,782 | -0.13(-0.71%) |
Jul 22, 2005 | 18.70 | 18.70 | 18.54 | 18.59 | 330,268 | -0.27(-1.44%) |
Jul 21, 2005 | 18.83 | 18.93 | 18.83 | 18.87 | 664,338 | +0.13(+0.71%) |
Jul 20, 2005 | 18.66 | 18.75 | 18.62 | 18.73 | 449,588 | +0.08(+0.43%) |
Jul 19, 2005 | 18.60 | 18.70 | 18.54 | 18.65 | 469,271 | +0.21(+1.12%) |
Jul 18, 2005 | 18.58 | 18.58 | 18.45 | 18.45 | 301,762 | -0.10(-0.52%) |
Jul 15, 2005 | 18.49 | 18.62 | 18.46 | 18.54 | 628,094 | +0.09(+0.48%) |
Jul 14, 2005 | 18.49 | 18.50 | 18.42 | 18.45 | 588,999 | +0.03(+0.16%) |
Jul 13, 2005 | 18.32 | 18.45 | 18.32 | 18.42 | 602,030 | +0.03(+0.16%) |
Jul 12, 2005 | 18.37 | 18.44 | 18.26 | 18.39 | 859,132 | +0.20(+1.09%) |
Jul 11, 2005 | 18.10 | 18.23 | 18.10 | 18.20 | 749,314 | +0.22(+1.23%) |
Jul 08, 2005 | 17.83 | 18.03 | 17.83 | 17.97 | 585,334 | +0.04(+0.21%) |
Jul 07, 2005 | 17.75 | 17.96 | 17.72 | 17.94 | 273,119 | +0.10(+0.58%) |
Jul 06, 2005 | 18.09 | 18.09 | 17.83 | 17.83 | 795,875 | -0.29(-1.59%) |
Jul 05, 2005 | 18.03 | 18.16 | 18.02 | 18.12 | 275,834 | -0.07(-0.40%) |