Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.58 | 22.13 | 21.58 | 21.91 | 347,180 | +0.21(+0.97%) |
Sep 29, 2005 | 21.58 | 21.77 | 21.39 | 21.70 | 525,859 | +0.08(+0.36%) |
Sep 28, 2005 | 21.52 | 21.72 | 21.42 | 21.62 | 757,743 | -0.01(-0.04%) |
Sep 27, 2005 | 21.71 | 22.14 | 21.54 | 21.63 | 552,655 | -0.03(-0.14%) |
Sep 26, 2005 | 21.55 | 22.05 | 21.55 | 21.66 | 389,692 | +0.11(+0.50%) |
Sep 23, 2005 | 21.55 | 21.93 | 21.27 | 21.55 | 478,839 | +0.16(+0.76%) |
Sep 22, 2005 | 21.37 | 21.80 | 21.35 | 21.39 | 574,297 | -0.14(-0.65%) |
Sep 21, 2005 | 21.40 | 21.74 | 21.29 | 21.53 | 471,496 | +0.09(+0.40%) |
Sep 20, 2005 | 21.84 | 21.84 | 21.38 | 21.44 | 611,399 | -0.40(-1.85%) |
Sep 19, 2005 | 21.87 | 21.96 | 21.42 | 21.84 | 459,257 | +0.05(+0.21%) |
Sep 16, 2005 | 21.65 | 22.05 | 21.58 | 21.80 | 512,591 | +0.13(+0.61%) |
Sep 15, 2005 | 21.35 | 21.80 | 21.20 | 21.67 | 432,977 | +0.12(+0.58%) |
Sep 14, 2005 | 20.88 | 21.68 | 20.88 | 21.54 | 751,559 | +0.39(+1.83%) |
Sep 13, 2005 | 20.73 | 21.54 | 20.67 | 21.15 | 1,216,357 | +0.23(+1.11%) |
Sep 12, 2005 | 20.34 | 20.92 | 20.34 | 20.92 | 522,381 | +0.68(+3.38%) |
Sep 09, 2005 | 19.69 | 20.26 | 19.69 | 20.24 | 663,186 | +0.52(+2.64%) |
Sep 08, 2005 | 19.73 | 19.91 | 19.52 | 19.72 | 780,931 | -0.02(-0.08%) |
Sep 07, 2005 | 19.87 | 20.04 | 19.62 | 19.73 | 413,396 | -0.26(-1.28%) |
Sep 06, 2005 | 20.42 | 20.80 | 19.72 | 19.99 | 612,300 | -0.78(-3.74%) |
Sep 02, 2005 | 20.18 | 20.81 | 20.18 | 20.76 | 786,084 | -0.10(-0.48%) |
Sep 01, 2005 | 20.09 | 20.96 | 20.09 | 20.87 | 661,898 | +0.61(+2.99%) |
Aug 31, 2005 | 20.00 | 20.38 | 19.91 | 20.26 | 1,286,179 | +0.08(+0.38%) |
Aug 30, 2005 | 20.03 | 20.33 | 19.82 | 20.18 | 1,022,090 | -0.54(-2.62%) |
Aug 29, 2005 | 18.68 | 20.73 | 18.63 | 20.73 | 1,075,681 | +2.06(+11.02%) |
Aug 26, 2005 | 18.47 | 18.71 | 18.25 | 18.67 | 1,350,849 | +0.19(+1.05%) |
Aug 25, 2005 | 18.55 | 18.81 | 18.47 | 18.47 | 2,408,108 | -0.65(-3.41%) |
Aug 24, 2005 | 19.25 | 19.72 | 19.13 | 19.13 | 1,782,023 | -1.02(-5.05%) |
Aug 23, 2005 | 20.88 | 20.96 | 19.83 | 20.14 | 1,336,807 | -0.85(-4.07%) |
Aug 22, 2005 | 20.42 | 21.00 | 20.25 | 21.00 | 1,201,671 | +0.23(+1.12%) |
Aug 19, 2005 | 20.10 | 20.87 | 20.10 | 20.76 | 1,446,179 | +0.33(+1.60%) |
Aug 18, 2005 | 18.86 | 20.61 | 18.82 | 20.44 | 2,798,703 | +1.14(+5.91%) |
Aug 17, 2005 | 17.78 | 19.31 | 17.76 | 19.30 | 5,173,962 | -0.11(-0.56%) |
Aug 16, 2005 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |