Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.45 | 19.03 | 18.45 | 18.83 | 110,323 | +0.44(+2.37%) |
Sep 29, 2005 | 18.85 | 18.86 | 18.36 | 18.40 | 104,012 | -0.51(-2.71%) |
Sep 28, 2005 | 19.43 | 19.67 | 18.82 | 18.91 | 73,626 | -0.51(-2.64%) |
Sep 27, 2005 | 19.68 | 19.87 | 19.42 | 19.42 | 55,862 | -0.24(-1.22%) |
Sep 26, 2005 | 20.07 | 20.21 | 19.60 | 19.66 | 63,225 | -0.35(-1.75%) |
Sep 23, 2005 | 20.01 | 20.40 | 20.01 | 20.01 | 43,007 | +0.03(+0.17%) |
Sep 22, 2005 | 20.15 | 20.18 | 19.60 | 19.98 | 33,657 | -0.05(-0.26%) |
Sep 21, 2005 | 20.26 | 20.62 | 19.89 | 20.03 | 66,497 | -0.22(-1.10%) |
Sep 20, 2005 | 20.32 | 20.52 | 20.25 | 20.25 | 71,406 | +0.03(+0.17%) |
Sep 19, 2005 | 20.84 | 20.87 | 20.11 | 20.22 | 70,120 | -0.50(-2.44%) |
Sep 16, 2005 | 20.80 | 20.96 | 20.72 | 20.72 | 94,896 | -0.29(-1.38%) |
Sep 15, 2005 | 21.11 | 21.11 | 20.94 | 21.02 | 17,179 | -0.02(-0.08%) |
Sep 14, 2005 | 21.35 | 21.37 | 20.97 | 21.03 | 97,584 | -0.15(-0.69%) |
Sep 13, 2005 | 21.48 | 21.69 | 21.14 | 21.18 | 55,161 | -0.17(-0.80%) |
Sep 12, 2005 | 21.31 | 21.48 | 21.05 | 21.35 | 42,072 | -0.03(-0.16%) |
Sep 09, 2005 | 21.34 | 21.61 | 21.31 | 21.38 | 47,682 | +0.23(+1.09%) |
Sep 08, 2005 | 21.73 | 21.73 | 21.05 | 21.15 | 23,490 | -0.53(-2.45%) |
Sep 07, 2005 | 21.96 | 21.96 | 21.51 | 21.68 | 28,048 | -0.20(-0.90%) |
Sep 06, 2005 | 21.92 | 22.14 | 21.56 | 21.88 | 77,366 | +0.04(+0.20%) |
Sep 02, 2005 | 21.35 | 22.11 | 21.35 | 21.84 | 49,902 | +0.60(+2.82%) |
Sep 01, 2005 | 21.56 | 21.69 | 21.10 | 21.24 | 66,614 | -0.41(-1.90%) |
Aug 31, 2005 | 21.10 | 21.78 | 21.10 | 21.65 | 73,159 | +0.56(+2.68%) |
Aug 30, 2005 | 21.15 | 21.25 | 20.92 | 21.08 | 34,943 | -0.03(-0.16%) |
Aug 29, 2005 | 21.10 | 21.19 | 20.71 | 21.12 | 52,006 | +0.03(+0.12%) |
Aug 26, 2005 | 21.22 | 21.39 | 20.66 | 21.09 | 65,329 | -0.15(-0.69%) |
Aug 25, 2005 | 20.91 | 21.46 | 20.83 | 21.24 | 55,745 | +0.39(+1.85%) |
Aug 24, 2005 | 21.02 | 21.49 | 20.72 | 20.85 | 48,149 | -0.17(-0.81%) |
Aug 23, 2005 | 21.19 | 21.19 | 20.81 | 21.02 | 40,202 | -0.16(-0.77%) |
Aug 22, 2005 | 20.48 | 21.23 | 20.48 | 21.19 | 46,863 | +0.80(+3.90%) |
Aug 19, 2005 | 20.30 | 20.45 | 20.30 | 20.39 | 18,581 | +0.15(+0.72%) |
Aug 18, 2005 | 20.54 | 20.55 | 20.19 | 20.25 | 38,215 | -0.30(-1.46%) |
Aug 17, 2005 | 20.77 | 20.96 | 20.49 | 20.54 | 50,486 | -0.16(-0.79%) |
Aug 16, 2005 | 20.79 | 21.54 | 20.62 | 20.71 | 77,950 | -0.08(-0.37%) |
Aug 15, 2005 | 21.09 | 21.31 | 20.62 | 20.78 | 58,667 | -0.31(-1.46%) |
Aug 12, 2005 | 21.05 | 21.18 | 20.85 | 21.09 | 43,825 | +0.04(+0.20%) |
Aug 11, 2005 | 20.75 | 21.09 | 20.75 | 21.05 | 38,566 | +0.19(+0.90%) |
Aug 10, 2005 | 20.88 | 21.43 | 20.79 | 20.86 | 84,027 | +0.04(+0.21%) |
Aug 09, 2005 | 20.75 | 20.96 | 20.73 | 20.82 | 52,006 | +0.28(+1.38%) |
Aug 08, 2005 | 20.66 | 20.84 | 20.54 | 20.54 | 82,274 | -0.05(-0.25%) |
Aug 05, 2005 | 21.25 | 21.28 | 20.51 | 20.59 | 78,535 | -0.67(-3.14%) |
Aug 04, 2005 | 21.35 | 21.51 | 21.20 | 21.25 | 238,994 | -0.13(-0.60%) |
Aug 03, 2005 | 21.18 | 21.48 | 20.96 | 21.38 | 132,644 | +0.24(+1.13%) |
Aug 02, 2005 | 20.96 | 21.22 | 20.92 | 21.14 | 139,423 | +0.21(+1.02%) |
Aug 01, 2005 | 21.11 | 21.26 | 20.93 | 20.93 | 56,447 | -0.09(-0.45%) |
Jul 29, 2005 | 20.96 | 21.10 | 20.92 | 21.02 | 59,251 | +0.00(+0.00%) |
Jul 28, 2005 | 21.12 | 21.18 | 21.01 | 21.02 | 65,796 | -0.07(-0.32%) |
Jul 27, 2005 | 21.26 | 21.28 | 20.99 | 21.09 | 39,735 | -0.13(-0.61%) |
Jul 26, 2005 | 21.05 | 21.45 | 20.92 | 21.22 | 82,157 | +0.35(+1.68%) |
Jul 25, 2005 | 21.42 | 21.48 | 20.87 | 20.87 | 58,667 | -0.53(-2.48%) |
Jul 22, 2005 | 21.26 | 21.51 | 21.05 | 21.40 | 93,611 | +0.26(+1.21%) |
Jul 21, 2005 | 21.56 | 21.61 | 21.14 | 21.14 | 78,184 | -0.32(-1.48%) |
Jul 20, 2005 | 21.39 | 21.52 | 21.28 | 21.46 | 135,099 | +0.09(+0.44%) |
Jul 19, 2005 | 21.22 | 21.39 | 21.01 | 21.37 | 68,367 | +0.27(+1.26%) |
Jul 18, 2005 | 21.39 | 21.39 | 21.05 | 21.10 | 78,651 | -0.27(-1.28%) |
Jul 15, 2005 | 21.26 | 21.43 | 21.10 | 21.37 | 54,109 | +0.11(+0.52%) |
Jul 14, 2005 | 21.40 | 21.43 | 21.16 | 21.26 | 53,057 | -0.13(-0.60%) |
Jul 13, 2005 | 21.67 | 21.76 | 21.34 | 21.39 | 66,030 | -0.21(-0.99%) |
Jul 12, 2005 | 21.94 | 21.95 | 21.61 | 21.61 | 58,550 | -0.27(-1.25%) |
Jul 11, 2005 | 21.69 | 22.30 | 21.69 | 21.88 | 67,549 | +0.31(+1.43%) |
Jul 08, 2005 | 20.84 | 21.76 | 20.78 | 21.57 | 64,627 | +0.66(+3.15%) |
Jul 07, 2005 | 20.96 | 21.19 | 20.68 | 20.91 | 41,254 | -0.04(-0.20%) |
Jul 06, 2005 | 20.66 | 21.31 | 20.58 | 20.96 | 134,631 | +0.34(+1.66%) |
Jul 05, 2005 | 20.09 | 20.71 | 20.08 | 20.61 | 101,558 | +0.55(+2.73%) |