Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.98 | 24.12 | 23.88 | 23.93 | 259,125 | +0.38(+1.63%) |
Sep 29, 2005 | 23.54 | 23.58 | 23.38 | 23.55 | 272,542 | +0.07(+0.32%) |
Sep 28, 2005 | 23.41 | 23.62 | 23.41 | 23.48 | 320,876 | +0.07(+0.32%) |
Sep 27, 2005 | 23.43 | 23.66 | 23.29 | 23.40 | 350,781 | +0.39(+1.69%) |
Sep 26, 2005 | 22.42 | 23.05 | 22.31 | 23.01 | 472,989 | +0.88(+4.00%) |
Sep 23, 2005 | 22.13 | 22.49 | 21.82 | 22.13 | 405,258 | -0.14(-0.64%) |
Sep 22, 2005 | 22.30 | 22.68 | 22.00 | 22.27 | 333,646 | +0.30(+1.38%) |
Sep 21, 2005 | 21.90 | 22.02 | 21.84 | 21.97 | 339,304 | +0.36(+1.69%) |
Sep 20, 2005 | 21.87 | 21.90 | 21.53 | 21.60 | 275,129 | -0.30(-1.36%) |
Sep 19, 2005 | 21.74 | 22.11 | 21.65 | 21.90 | 828,620 | -0.09(-0.39%) |
Sep 16, 2005 | 21.95 | 22.02 | 21.81 | 21.99 | 237,949 | +0.32(+1.46%) |
Sep 15, 2005 | 21.77 | 21.84 | 21.37 | 21.67 | 327,019 | +0.34(+1.59%) |
Sep 14, 2005 | 21.28 | 21.43 | 21.14 | 21.33 | 467,008 | -0.46(-2.10%) |
Sep 13, 2005 | 21.99 | 22.02 | 21.70 | 21.79 | 159,872 | -0.08(-0.37%) |
Sep 12, 2005 | 22.33 | 22.37 | 21.82 | 21.87 | 338,657 | -0.07(-0.31%) |
Sep 09, 2005 | 21.82 | 21.95 | 21.72 | 21.94 | 438,719 | +0.23(+1.05%) |
Sep 08, 2005 | 21.76 | 21.86 | 21.60 | 21.71 | 894,574 | +0.15(+0.72%) |
Sep 07, 2005 | 21.07 | 21.65 | 20.98 | 21.55 | 1,086,776 | +0.10(+0.46%) |
Sep 06, 2005 | 21.72 | 21.78 | 21.35 | 21.45 | 400,893 | -0.62(-2.83%) |
Sep 02, 2005 | 22.42 | 22.42 | 21.78 | 22.08 | 580,810 | -0.20(-0.92%) |
Sep 01, 2005 | 21.78 | 22.36 | 21.78 | 22.28 | 1,151,922 | +1.62(+7.84%) |
Aug 31, 2005 | 20.11 | 20.76 | 20.04 | 20.66 | 727,589 | +0.68(+3.41%) |
Aug 30, 2005 | 19.83 | 20.02 | 19.76 | 19.98 | 823,933 | -0.09(-0.46%) |
Aug 29, 2005 | 20.04 | 20.16 | 19.86 | 20.07 | 231,968 | +0.42(+2.14%) |
Aug 26, 2005 | 19.70 | 19.79 | 19.59 | 19.65 | 251,851 | -0.27(-1.34%) |
Aug 25, 2005 | 19.95 | 20.01 | 19.77 | 19.92 | 230,837 | -0.03(-0.15%) |
Aug 24, 2005 | 19.81 | 20.01 | 19.73 | 19.95 | 233,261 | +0.28(+1.41%) |
Aug 23, 2005 | 20.01 | 20.03 | 19.55 | 19.67 | 331,868 | -0.36(-1.79%) |
Aug 22, 2005 | 19.91 | 20.16 | 19.91 | 20.03 | 262,682 | +0.33(+1.66%) |
Aug 19, 2005 | 19.73 | 19.85 | 19.51 | 19.70 | 305,196 | +0.03(+0.16%) |
Aug 18, 2005 | 19.41 | 19.81 | 19.41 | 19.67 | 372,442 | +0.17(+0.89%) |
Aug 17, 2005 | 20.24 | 20.32 | 19.24 | 19.50 | 808,414 | -1.16(-5.63%) |
Aug 16, 2005 | 20.88 | 20.93 | 20.54 | 20.66 | 212,893 | -0.19(-0.92%) |
Aug 15, 2005 | 21.13 | 21.25 | 20.67 | 20.85 | 450,196 | -0.32(-1.52%) |
Aug 12, 2005 | 21.18 | 21.30 | 21.03 | 21.18 | 402,186 | +0.14(+0.68%) |
Aug 11, 2005 | 20.79 | 21.10 | 20.77 | 21.03 | 387,799 | +0.25(+1.19%) |
Aug 10, 2005 | 20.21 | 20.85 | 20.14 | 20.79 | 570,303 | +1.00(+5.03%) |
Aug 09, 2005 | 19.84 | 20.04 | 19.73 | 19.79 | 194,950 | -0.05(-0.25%) |
Aug 08, 2005 | 19.10 | 19.94 | 19.10 | 19.84 | 651,451 | +0.87(+4.60%) |
Aug 05, 2005 | 19.20 | 19.29 | 18.94 | 18.97 | 379,878 | -0.54(-2.79%) |
Aug 04, 2005 | 19.42 | 19.75 | 19.30 | 19.51 | 499,661 | -0.30(-1.50%) |
Aug 03, 2005 | 19.58 | 19.91 | 19.54 | 19.81 | 310,369 | +0.56(+2.89%) |
Aug 02, 2005 | 19.25 | 19.38 | 19.08 | 19.25 | 215,318 | +0.14(+0.74%) |
Aug 01, 2005 | 18.89 | 19.11 | 18.89 | 19.11 | 352,236 | +0.49(+2.62%) |
Jul 29, 2005 | 18.47 | 18.77 | 18.40 | 18.62 | 289,354 | +0.05(+0.27%) |
Jul 28, 2005 | 18.37 | 18.74 | 18.31 | 18.57 | 305,196 | +0.22(+1.21%) |
Jul 27, 2005 | 18.04 | 18.40 | 18.04 | 18.35 | 311,823 | +0.46(+2.56%) |
Jul 26, 2005 | 17.91 | 18.01 | 17.83 | 17.89 | 675,376 | -0.40(-2.17%) |
Jul 25, 2005 | 18.11 | 18.35 | 18.09 | 18.29 | 318,290 | +0.20(+1.09%) |
Jul 22, 2005 | 17.90 | 18.09 | 17.88 | 18.09 | 451,813 | +0.08(+0.45%) |
Jul 21, 2005 | 17.84 | 18.14 | 17.80 | 18.01 | 483,173 | -0.32(-1.72%) |
Jul 20, 2005 | 18.13 | 18.34 | 18.07 | 18.32 | 875,499 | -0.46(-2.44%) |
Jul 19, 2005 | 18.51 | 18.83 | 18.49 | 18.78 | 263,813 | +0.29(+1.57%) |
Jul 18, 2005 | 18.61 | 18.62 | 18.49 | 18.49 | 302,609 | -0.24(-1.29%) |
Jul 15, 2005 | 18.71 | 18.87 | 18.63 | 18.73 | 201,416 | +0.02(+0.10%) |
Jul 14, 2005 | 18.95 | 18.97 | 18.63 | 18.71 | 541,206 | -0.24(-1.27%) |
Jul 13, 2005 | 19.24 | 19.25 | 18.92 | 18.95 | 508,229 | +0.33(+1.79%) |
Jul 12, 2005 | 18.33 | 18.90 | 18.29 | 18.62 | 955,516 | +0.69(+3.86%) |
Jul 11, 2005 | 17.63 | 17.97 | 17.59 | 17.93 | 506,936 | +0.50(+2.88%) |
Jul 08, 2005 | 17.48 | 17.72 | 17.34 | 17.43 | 776,407 | +0.19(+1.11%) |
Jul 07, 2005 | 17.27 | 17.48 | 17.14 | 17.23 | 819,730 | +0.06(+0.36%) |
Jul 06, 2005 | 17.07 | 17.38 | 17.03 | 17.17 | 839,289 | -0.12(-0.68%) |
Jul 05, 2005 | 16.98 | 17.32 | 16.98 | 17.29 | 398,145 | +0.40(+2.38%) |