Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.18 | 19.68 | 19.18 | 19.68 | 15,929 | +0.21(+1.10%) |
Sep 29, 2005 | 19.23 | 19.47 | 19.01 | 19.47 | 15,293 | +0.37(+1.94%) |
Sep 28, 2005 | 19.15 | 19.34 | 19.01 | 19.10 | 29,817 | -0.23(-1.21%) |
Sep 27, 2005 | 19.39 | 19.39 | 19.19 | 19.33 | 53,174 | -0.13(-0.65%) |
Sep 26, 2005 | 19.41 | 19.47 | 19.10 | 19.46 | 99,099 | +0.18(+0.91%) |
Sep 23, 2005 | 19.28 | 19.30 | 19.02 | 19.28 | 18,783 | +0.20(+1.02%) |
Sep 22, 2005 | 19.57 | 19.57 | 19.01 | 19.09 | 29,709 | -0.40(-2.05%) |
Sep 21, 2005 | 19.01 | 20.28 | 19.01 | 19.49 | 16,750 | +0.31(+1.63%) |
Sep 20, 2005 | 19.64 | 19.91 | 19.11 | 19.17 | 35,049 | -0.27(-1.40%) |
Sep 19, 2005 | 19.94 | 20.10 | 19.40 | 19.45 | 14,898 | -0.78(-3.86%) |
Sep 16, 2005 | 20.21 | 21.18 | 19.89 | 20.23 | 40,798 | +0.21(+1.07%) |
Sep 15, 2005 | 19.11 | 20.23 | 19.11 | 20.01 | 25,539 | +0.69(+3.58%) |
Sep 14, 2005 | 19.98 | 19.99 | 19.03 | 19.32 | 110,276 | -0.96(-4.71%) |
Sep 13, 2005 | 20.84 | 20.96 | 20.28 | 20.28 | 2,974 | -0.62(-2.99%) |
Sep 12, 2005 | 20.67 | 21.12 | 20.32 | 20.90 | 11,944 | +0.25(+1.23%) |
Sep 09, 2005 | 19.98 | 20.72 | 19.98 | 20.65 | 8,399 | +0.37(+1.83%) |
Sep 08, 2005 | 20.30 | 20.44 | 20.03 | 20.28 | 9,078 | -0.03(-0.14%) |
Sep 07, 2005 | 20.34 | 20.53 | 20.08 | 20.31 | 6,680 | -0.17(-0.81%) |
Sep 06, 2005 | 20.35 | 20.52 | 20.35 | 20.47 | 11,927 | -0.01(-0.05%) |
Sep 02, 2005 | 20.22 | 20.71 | 20.22 | 20.48 | 7,082 | +0.20(+1.01%) |
Sep 01, 2005 | 20.71 | 20.71 | 20.23 | 20.28 | 8,847 | -0.14(-0.67%) |
Aug 31, 2005 | 20.08 | 20.63 | 20.08 | 20.41 | 23,925 | +0.04(+0.19%) |
Aug 30, 2005 | 19.74 | 20.37 | 19.74 | 20.37 | 15,819 | +0.40(+2.00%) |
Aug 29, 2005 | 20.23 | 20.24 | 19.86 | 19.97 | 26,187 | -0.40(-1.96%) |
Aug 26, 2005 | 20.34 | 20.53 | 20.28 | 20.37 | 6,012 | -0.22(-1.09%) |
Aug 25, 2005 | 20.75 | 20.75 | 20.47 | 20.60 | 9,765 | -0.21(-1.03%) |
Aug 24, 2005 | 20.55 | 21.11 | 20.50 | 20.81 | 6,516 | +0.07(+0.33%) |
Aug 23, 2005 | 21.23 | 21.23 | 20.55 | 20.74 | 5,381 | -0.24(-1.16%) |
Aug 22, 2005 | 21.05 | 21.05 | 20.72 | 20.99 | 3,531 | -0.24(-1.15%) |
Aug 19, 2005 | 20.60 | 21.23 | 20.60 | 21.23 | 4,752 | +0.56(+2.69%) |
Aug 18, 2005 | 20.86 | 21.10 | 20.55 | 20.68 | 8,664 | -0.20(-0.98%) |
Aug 17, 2005 | 20.71 | 21.05 | 20.57 | 20.88 | 40,325 | +0.30(+1.47%) |
Aug 16, 2005 | 21.19 | 21.19 | 20.34 | 20.58 | 21,254 | -0.35(-1.68%) |
Aug 15, 2005 | 20.82 | 21.05 | 20.67 | 20.93 | 24,984 | +0.04(+0.19%) |
Aug 12, 2005 | 21.00 | 21.10 | 20.80 | 20.89 | 10,157 | -0.20(-0.92%) |
Aug 11, 2005 | 21.08 | 21.18 | 21.00 | 21.09 | 8,971 | -0.12(-0.55%) |
Aug 10, 2005 | 21.45 | 21.90 | 21.15 | 21.20 | 5,545 | -0.58(-2.64%) |
Aug 09, 2005 | 22.00 | 22.00 | 21.62 | 21.78 | 1,144 | -0.03(-0.13%) |
Aug 08, 2005 | 22.29 | 22.29 | 21.81 | 21.81 | 10,645 | -0.56(-2.48%) |
Aug 05, 2005 | 22.97 | 22.97 | 22.06 | 22.36 | 6,941 | -0.02(-0.09%) |
Aug 04, 2005 | 22.87 | 22.95 | 22.32 | 22.38 | 4,027 | -0.68(-2.96%) |
Aug 03, 2005 | 23.68 | 23.68 | 23.00 | 23.06 | 15,285 | -0.33(-1.42%) |
Aug 02, 2005 | 22.81 | 23.40 | 22.49 | 23.40 | 4,242 | +0.58(+2.56%) |
Aug 01, 2005 | 22.91 | 23.26 | 22.38 | 22.81 | 7,233 | -0.05(-0.21%) |
Jul 29, 2005 | 22.79 | 23.26 | 22.08 | 22.86 | 11,048 | +0.16(+0.69%) |
Jul 28, 2005 | 22.62 | 22.91 | 22.31 | 22.70 | 7,008 | +0.30(+1.35%) |
Jul 27, 2005 | 22.62 | 22.63 | 22.20 | 22.40 | 2,501 | -0.48(-2.09%) |
Jul 26, 2005 | 23.19 | 23.19 | 22.53 | 22.88 | 2,284 | -0.27(-1.18%) |
Jul 25, 2005 | 23.88 | 23.88 | 22.94 | 23.15 | 10,844 | -0.34(-1.45%) |
Jul 22, 2005 | 22.45 | 23.64 | 22.45 | 23.49 | 5,424 | +1.13(+5.06%) |
Jul 21, 2005 | 22.83 | 22.91 | 22.26 | 22.36 | 4,051 | -0.61(-2.67%) |
Jul 20, 2005 | 22.29 | 22.98 | 21.95 | 22.98 | 5,221 | +0.19(+0.86%) |
Jul 19, 2005 | 22.72 | 23.23 | 22.34 | 22.78 | 6,975 | +0.33(+1.48%) |
Jul 18, 2005 | 22.43 | 22.50 | 21.98 | 22.45 | 6,258 | -0.17(-0.73%) |
Jul 15, 2005 | 22.26 | 22.62 | 22.26 | 22.62 | 3,684 | +0.09(+0.39%) |
Jul 14, 2005 | 23.81 | 23.81 | 22.29 | 22.53 | 8,263 | -1.03(-4.39%) |
Jul 13, 2005 | 23.50 | 23.76 | 23.50 | 23.56 | 3,692 | +0.19(+0.79%) |
Jul 12, 2005 | 23.47 | 23.88 | 22.61 | 23.38 | 35,209 | -0.41(-1.72%) |
Jul 11, 2005 | 22.57 | 24.35 | 22.57 | 23.79 | 35,221 | +1.10(+4.86%) |
Jul 08, 2005 | 22.04 | 22.71 | 21.48 | 22.68 | 12,069 | +1.02(+4.73%) |
Jul 07, 2005 | 21.87 | 22.10 | 21.48 | 21.66 | 28,361 | -0.31(-1.42%) |
Jul 06, 2005 | 22.18 | 22.28 | 21.69 | 21.97 | 73,558 | -0.20(-0.92%) |
Jul 05, 2005 | 22.26 | 22.26 | 21.52 | 22.18 | 41,853 | -0.08(-0.35%) |