Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.80 | 20.34 | 19.29 | 19.77 | 168,924 | +0.09(+0.46%) |
Sep 29, 2005 | 19.23 | 19.74 | 19.02 | 19.68 | 142,212 | +0.36(+1.86%) |
Sep 28, 2005 | 19.50 | 19.56 | 18.90 | 19.32 | 121,803 | -0.18(-0.92%) |
Sep 27, 2005 | 19.86 | 19.86 | 19.11 | 19.50 | 105,935 | -0.36(-1.81%) |
Sep 26, 2005 | 19.92 | 20.55 | 19.62 | 19.86 | 133,073 | +0.06(+0.30%) |
Sep 23, 2005 | 19.80 | 20.25 | 18.75 | 19.80 | 237,551 | +0.87(+4.60%) |
Sep 22, 2005 | 18.93 | 20.01 | 18.90 | 18.93 | 390,354 | -1.11(-5.54%) |
Sep 21, 2005 | 20.85 | 20.85 | 19.80 | 20.04 | 354,160 | -1.05(-4.98%) |
Sep 20, 2005 | 21.87 | 22.05 | 20.85 | 21.09 | 205,867 | -0.57(-2.63%) |
Sep 19, 2005 | 22.17 | 22.29 | 21.57 | 21.66 | 88,208 | -0.60(-2.70%) |
Sep 16, 2005 | 22.08 | 22.35 | 21.60 | 22.26 | 173,429 | +0.36(+1.64%) |
Sep 15, 2005 | 22.38 | 22.47 | 21.72 | 21.90 | 113,701 | -0.30(-1.35%) |
Sep 14, 2005 | 22.74 | 22.86 | 22.11 | 22.20 | 94,033 | -0.57(-2.50%) |
Sep 13, 2005 | 23.07 | 23.37 | 22.71 | 22.77 | 169,444 | -0.45(-1.94%) |
Sep 12, 2005 | 23.40 | 23.55 | 23.04 | 23.22 | 102,290 | -0.24(-1.02%) |
Sep 09, 2005 | 23.10 | 23.61 | 23.10 | 23.46 | 171,248 | +0.27(+1.16%) |
Sep 08, 2005 | 22.50 | 23.25 | 22.44 | 23.19 | 193,579 | +0.45(+1.98%) |
Sep 07, 2005 | 22.17 | 22.77 | 21.99 | 22.74 | 97,661 | +0.45(+2.02%) |
Sep 06, 2005 | 21.69 | 22.32 | 21.69 | 22.29 | 123,738 | +0.60(+2.77%) |
Sep 02, 2005 | 21.66 | 21.93 | 21.54 | 21.69 | 99,610 | +0.03(+0.14%) |
Sep 01, 2005 | 22.20 | 22.41 | 21.57 | 21.66 | 127,418 | -0.48(-2.17%) |
Aug 31, 2005 | 21.75 | 22.14 | 21.42 | 22.14 | 190,370 | +0.45(+2.07%) |
Aug 30, 2005 | 21.81 | 22.05 | 21.42 | 21.69 | 206,927 | -0.27(-1.23%) |
Aug 29, 2005 | 21.75 | 22.08 | 21.48 | 21.96 | 199,103 | +0.18(+0.83%) |
Aug 26, 2005 | 22.80 | 23.25 | 21.78 | 21.78 | 291,613 | -0.87(-3.84%) |
Aug 25, 2005 | 22.62 | 22.95 | 22.35 | 22.65 | 114,880 | +0.00(+0.00%) |
Aug 24, 2005 | 23.46 | 23.55 | 22.56 | 22.65 | 137,099 | -0.69(-2.96%) |
Aug 23, 2005 | 23.25 | 23.67 | 22.62 | 23.34 | 210,973 | +0.27(+1.17%) |
Aug 22, 2005 | 22.32 | 23.22 | 21.75 | 23.07 | 289,546 | +0.69(+3.08%) |
Aug 19, 2005 | 22.77 | 23.04 | 22.14 | 22.38 | 139,917 | -0.45(-1.97%) |
Aug 18, 2005 | 22.29 | 23.37 | 21.90 | 22.83 | 319,645 | +0.93(+4.25%) |
Aug 17, 2005 | 21.75 | 22.29 | 21.69 | 21.90 | 149,757 | +0.24(+1.11%) |
Aug 16, 2005 | 22.38 | 22.41 | 21.63 | 21.66 | 141,166 | -0.93(-4.12%) |
Aug 15, 2005 | 21.90 | 22.71 | 21.54 | 22.59 | 176,819 | +0.72(+3.29%) |
Aug 12, 2005 | 21.90 | 22.02 | 21.60 | 21.87 | 132,054 | -0.12(-0.55%) |
Aug 11, 2005 | 21.60 | 22.08 | 21.42 | 21.99 | 125,407 | +0.48(+2.23%) |
Aug 10, 2005 | 21.90 | 22.17 | 21.45 | 21.51 | 169,288 | -0.57(-2.58%) |
Aug 09, 2005 | 22.47 | 22.50 | 21.84 | 22.08 | 272,657 | -0.42(-1.87%) |
Aug 08, 2005 | 22.95 | 23.31 | 22.41 | 22.50 | 168,436 | -0.51(-2.22%) |
Aug 05, 2005 | 23.34 | 23.61 | 22.92 | 23.01 | 115,135 | -0.36(-1.54%) |
Aug 04, 2005 | 23.88 | 24.00 | 23.25 | 23.37 | 189,084 | -0.51(-2.14%) |
Aug 03, 2005 | 24.00 | 24.09 | 23.58 | 23.88 | 225,355 | -0.15(-0.62%) |
Aug 02, 2005 | 23.22 | 24.09 | 22.95 | 24.03 | 398,719 | +1.05(+4.57%) |
Aug 01, 2005 | 23.13 | 23.37 | 22.80 | 22.98 | 326,667 | -0.15(-0.65%) |
Jul 29, 2005 | 23.25 | 23.46 | 22.80 | 23.13 | 482,258 | -0.06(-0.26%) |
Jul 28, 2005 | 24.60 | 26.01 | 23.13 | 23.19 | 2,536,181 | -10.17(-30.48%) |
Jul 27, 2005 | 35.04 | 35.10 | 31.89 | 33.36 | 300,566 | -1.59(-4.55%) |
Jul 26, 2005 | 34.47 | 35.22 | 34.08 | 34.95 | 179,321 | +0.48(+1.39%) |
Jul 25, 2005 | 35.10 | 35.25 | 34.41 | 34.47 | 321,472 | -0.63(-1.79%) |
Jul 22, 2005 | 32.19 | 35.34 | 32.19 | 35.10 | 471,619 | +3.78(+12.07%) |
Jul 21, 2005 | 32.13 | 32.40 | 31.23 | 31.32 | 155,986 | -1.05(-3.24%) |
Jul 20, 2005 | 30.75 | 32.40 | 30.45 | 32.37 | 181,893 | +1.26(+4.05%) |
Jul 19, 2005 | 30.00 | 31.53 | 30.00 | 31.11 | 161,893 | +1.02(+3.39%) |
Jul 18, 2005 | 30.15 | 30.75 | 29.70 | 30.09 | 109,819 | -0.09(-0.30%) |
Jul 15, 2005 | 29.94 | 30.60 | 29.70 | 30.18 | 105,899 | +0.18(+0.60%) |
Jul 14, 2005 | 30.54 | 31.26 | 29.97 | 30.00 | 235,691 | -1.11(-3.57%) |
Jul 13, 2005 | 30.00 | 31.29 | 30.00 | 31.11 | 368,734 | +1.59(+5.39%) |
Jul 12, 2005 | 29.37 | 29.94 | 28.92 | 29.52 | 183,237 | +0.06(+0.20%) |
Jul 11, 2005 | 27.06 | 29.52 | 26.88 | 29.46 | 399,133 | +2.34(+8.63%) |
Jul 08, 2005 | 25.44 | 27.21 | 25.37 | 27.12 | 215,154 | +1.77(+6.98%) |
Jul 07, 2005 | 25.32 | 25.65 | 24.54 | 25.35 | 135,114 | -0.24(-0.94%) |
Jul 06, 2005 | 25.71 | 26.19 | 25.08 | 25.59 | 179,417 | -0.27(-1.04%) |
Jul 05, 2005 | 25.50 | 26.10 | 25.26 | 25.86 | 126,866 | +0.36(+1.41%) |