Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.32 | 23.73 | 23.17 | 23.71 | 543,038 | +0.40(+1.69%) |
Sep 29, 2005 | 23.22 | 23.33 | 22.92 | 23.32 | 412,325 | +0.09(+0.40%) |
Sep 28, 2005 | 23.33 | 23.56 | 23.02 | 23.22 | 634,496 | +0.22(+0.97%) |
Sep 27, 2005 | 22.76 | 23.02 | 22.56 | 23.00 | 429,726 | +0.27(+1.17%) |
Sep 26, 2005 | 22.59 | 22.87 | 22.59 | 22.74 | 427,081 | +0.19(+0.83%) |
Sep 23, 2005 | 22.44 | 22.58 | 22.23 | 22.55 | 869,614 | +0.05(+0.22%) |
Sep 22, 2005 | 22.58 | 22.58 | 22.36 | 22.50 | 433,066 | -0.15(-0.67%) |
Sep 21, 2005 | 22.48 | 22.75 | 22.32 | 22.65 | 746,278 | +0.07(+0.32%) |
Sep 20, 2005 | 22.89 | 23.02 | 22.45 | 22.58 | 385,041 | -0.30(-1.32%) |
Sep 19, 2005 | 22.82 | 23.02 | 22.65 | 22.88 | 485,129 | +0.03(+0.13%) |
Sep 16, 2005 | 22.99 | 23.02 | 22.82 | 22.85 | 451,581 | -0.06(-0.28%) |
Sep 15, 2005 | 23.04 | 23.09 | 22.84 | 22.92 | 380,586 | -0.11(-0.50%) |
Sep 14, 2005 | 23.00 | 23.20 | 22.99 | 23.03 | 357,478 | -0.02(-0.09%) |
Sep 13, 2005 | 23.65 | 23.68 | 23.00 | 23.05 | 676,119 | -0.70(-2.96%) |
Sep 12, 2005 | 23.35 | 23.84 | 23.27 | 23.76 | 1,033,319 | -0.35(-1.46%) |
Sep 09, 2005 | 23.82 | 24.12 | 23.66 | 24.11 | 250,290 | +0.36(+1.51%) |
Sep 08, 2005 | 23.71 | 23.86 | 23.66 | 23.75 | 468,285 | +0.02(+0.09%) |
Sep 07, 2005 | 23.66 | 23.83 | 23.54 | 23.73 | 363,325 | +0.11(+0.46%) |
Sep 06, 2005 | 23.71 | 24.04 | 23.50 | 23.62 | 292,748 | -0.06(-0.24%) |
Sep 02, 2005 | 24.03 | 24.03 | 23.57 | 23.68 | 212,844 | -0.29(-1.23%) |
Sep 01, 2005 | 23.66 | 24.11 | 23.66 | 23.97 | 284,952 | +0.27(+1.12%) |
Aug 31, 2005 | 23.72 | 23.77 | 23.60 | 23.71 | 467,033 | -0.05(-0.21%) |
Aug 30, 2005 | 24.02 | 24.05 | 23.66 | 23.76 | 381,282 | -0.34(-1.40%) |
Aug 29, 2005 | 24.05 | 24.09 | 23.78 | 24.09 | 474,689 | +0.04(+0.18%) |
Aug 26, 2005 | 24.04 | 24.12 | 23.77 | 24.05 | 360,541 | +0.01(+0.03%) |
Aug 25, 2005 | 23.77 | 24.04 | 23.72 | 24.04 | 478,726 | +0.24(+1.00%) |
Aug 24, 2005 | 23.79 | 23.97 | 23.71 | 23.81 | 868,222 | -0.10(-0.42%) |
Aug 23, 2005 | 24.01 | 24.27 | 23.84 | 23.91 | 321,285 | -0.02(-0.09%) |
Aug 22, 2005 | 24.14 | 24.23 | 23.80 | 23.93 | 966,918 | -0.14(-0.57%) |
Aug 19, 2005 | 23.98 | 24.25 | 23.93 | 24.07 | 243,469 | +0.11(+0.48%) |
Aug 18, 2005 | 24.53 | 24.57 | 23.86 | 23.95 | 976,384 | -0.65(-2.66%) |
Aug 17, 2005 | 23.94 | 24.74 | 23.79 | 24.60 | 408,566 | +0.74(+3.10%) |
Aug 16, 2005 | 24.35 | 24.40 | 23.86 | 23.86 | 459,655 | -0.55(-2.27%) |
Aug 15, 2005 | 24.35 | 24.54 | 24.25 | 24.42 | 153,821 | -0.02(-0.09%) |
Aug 12, 2005 | 24.57 | 24.57 | 24.25 | 24.44 | 231,915 | -0.17(-0.67%) |
Aug 11, 2005 | 24.37 | 24.78 | 24.37 | 24.60 | 407,870 | +0.19(+0.77%) |
Aug 10, 2005 | 24.32 | 24.52 | 24.29 | 24.42 | 250,708 | +0.09(+0.35%) |
Aug 09, 2005 | 24.32 | 24.48 | 24.28 | 24.33 | 149,227 | +0.01(+0.03%) |
Aug 08, 2005 | 24.34 | 24.41 | 24.28 | 24.32 | 190,014 | -0.08(-0.32%) |
Aug 05, 2005 | 24.35 | 24.50 | 24.30 | 24.40 | 180,548 | -0.02(-0.09%) |
Aug 04, 2005 | 24.58 | 24.62 | 24.30 | 24.42 | 306,947 | -0.27(-1.08%) |
Aug 03, 2005 | 24.52 | 24.75 | 24.46 | 24.69 | 282,725 | +0.10(+0.41%) |
Aug 02, 2005 | 24.64 | 24.75 | 24.45 | 24.59 | 520,487 | -0.04(-0.17%) |
Aug 01, 2005 | 24.91 | 25.04 | 24.59 | 24.63 | 390,052 | -0.22(-0.87%) |
Jul 29, 2005 | 24.75 | 24.93 | 24.68 | 24.85 | 485,408 | -0.06(-0.23%) |
Jul 28, 2005 | 25.00 | 25.35 | 24.43 | 24.91 | 815,184 | -0.62(-2.45%) |
Jul 27, 2005 | 25.28 | 25.57 | 25.14 | 25.53 | 329,498 | +0.27(+1.05%) |
Jul 26, 2005 | 25.34 | 25.36 | 24.97 | 25.26 | 267,412 | -0.14(-0.54%) |
Jul 25, 2005 | 25.61 | 25.61 | 25.29 | 25.40 | 207,554 | -0.22(-0.87%) |
Jul 22, 2005 | 25.73 | 25.80 | 25.30 | 25.62 | 240,824 | -0.11(-0.42%) |
Jul 21, 2005 | 25.90 | 26.00 | 25.58 | 25.73 | 432,092 | -0.27(-1.05%) |
Jul 20, 2005 | 25.07 | 26.32 | 25.07 | 26.00 | 838,710 | +0.93(+3.73%) |
Jul 19, 2005 | 24.84 | 25.12 | 24.75 | 25.07 | 331,586 | +0.36(+1.45%) |
Jul 18, 2005 | 24.84 | 25.11 | 24.60 | 24.71 | 413,160 | -0.31(-1.23%) |
Jul 15, 2005 | 25.02 | 25.06 | 24.84 | 25.02 | 296,506 | -0.06(-0.23%) |
Jul 14, 2005 | 24.57 | 25.21 | 24.50 | 25.08 | 959,401 | +0.61(+2.50%) |
Jul 13, 2005 | 24.07 | 24.47 | 24.07 | 24.47 | 325,043 | +0.42(+1.73%) |
Jul 12, 2005 | 24.17 | 24.31 | 23.86 | 24.05 | 326,853 | -0.12(-0.48%) |
Jul 11, 2005 | 24.05 | 24.38 | 23.92 | 24.17 | 505,175 | +0.23(+0.96%) |
Jul 08, 2005 | 23.82 | 23.99 | 23.71 | 23.94 | 647,303 | +0.05(+0.21%) |
Jul 07, 2005 | 23.71 | 23.90 | 23.70 | 23.89 | 421,512 | +0.09(+0.36%) |
Jul 06, 2005 | 23.78 | 23.88 | 23.70 | 23.80 | 384,066 | +0.00(+0.00%) |
Jul 05, 2005 | 23.82 | 23.85 | 23.58 | 23.80 | 496,683 | -0.09(-0.39%) |