Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.74 | 23.97 | 23.55 | 23.85 | 40,236 | +0.04(+0.19%) |
Sep 29, 2005 | 22.90 | 23.85 | 22.79 | 23.81 | 70,839 | +0.83(+3.63%) |
Sep 28, 2005 | 23.66 | 23.66 | 22.72 | 22.97 | 51,967 | -0.73(-3.06%) |
Sep 27, 2005 | 23.95 | 23.95 | 23.45 | 23.70 | 21,612 | -0.21(-0.90%) |
Sep 26, 2005 | 23.88 | 24.15 | 23.59 | 23.91 | 48,080 | +0.14(+0.58%) |
Sep 23, 2005 | 23.78 | 23.86 | 23.22 | 23.78 | 21,138 | +0.31(+1.32%) |
Sep 22, 2005 | 23.47 | 23.64 | 23.22 | 23.47 | 45,633 | +0.11(+0.46%) |
Sep 21, 2005 | 23.86 | 23.86 | 23.36 | 23.36 | 69,684 | -0.56(-2.35%) |
Sep 20, 2005 | 24.34 | 24.72 | 23.87 | 23.92 | 60,230 | -0.28(-1.17%) |
Sep 19, 2005 | 24.82 | 24.82 | 24.13 | 24.20 | 47,411 | -0.70(-2.81%) |
Sep 16, 2005 | 23.86 | 24.95 | 23.76 | 24.91 | 232,278 | +1.16(+4.89%) |
Sep 15, 2005 | 23.79 | 23.79 | 23.38 | 23.74 | 54,359 | +0.13(+0.53%) |
Sep 14, 2005 | 24.34 | 24.39 | 23.61 | 23.62 | 41,205 | -0.52(-2.17%) |
Sep 13, 2005 | 24.61 | 24.63 | 24.08 | 24.14 | 85,619 | -0.56(-2.27%) |
Sep 12, 2005 | 24.61 | 24.74 | 24.61 | 24.70 | 72,102 | +0.04(+0.18%) |
Sep 09, 2005 | 24.53 | 24.66 | 24.52 | 24.66 | 31,076 | +0.18(+0.72%) |
Sep 08, 2005 | 24.48 | 24.64 | 24.34 | 24.48 | 40,419 | -0.18(-0.72%) |
Sep 07, 2005 | 24.48 | 24.66 | 24.42 | 24.66 | 86,107 | +0.00(+0.00%) |
Sep 06, 2005 | 24.04 | 24.66 | 24.04 | 24.66 | 36,956 | +0.68(+2.81%) |
Sep 02, 2005 | 24.50 | 24.52 | 23.85 | 23.98 | 42,785 | -0.51(-2.09%) |
Sep 01, 2005 | 24.03 | 24.58 | 23.86 | 24.50 | 108,342 | +0.44(+1.81%) |
Aug 31, 2005 | 23.79 | 24.21 | 23.40 | 24.06 | 75,532 | +0.23(+0.95%) |
Aug 30, 2005 | 23.78 | 23.88 | 23.62 | 23.83 | 31,216 | -0.11(-0.45%) |
Aug 29, 2005 | 23.59 | 23.94 | 23.35 | 23.94 | 19,423 | +0.34(+1.44%) |
Aug 26, 2005 | 23.76 | 23.82 | 23.57 | 23.60 | 70,459 | -0.29(-1.21%) |
Aug 25, 2005 | 23.87 | 24.05 | 23.79 | 23.89 | 31,258 | +0.02(+0.08%) |
Aug 24, 2005 | 23.61 | 24.30 | 23.61 | 23.87 | 65,763 | +0.19(+0.80%) |
Aug 23, 2005 | 24.00 | 24.05 | 23.64 | 23.68 | 53,812 | -0.45(-1.86%) |
Aug 22, 2005 | 23.90 | 24.15 | 23.65 | 24.13 | 49,779 | +0.35(+1.46%) |
Aug 19, 2005 | 23.35 | 23.88 | 23.29 | 23.78 | 67,143 | +0.39(+1.67%) |
Aug 18, 2005 | 23.81 | 23.81 | 23.39 | 23.39 | 31,975 | -0.38(-1.62%) |
Aug 17, 2005 | 23.50 | 23.97 | 23.40 | 23.78 | 56,742 | +0.25(+1.07%) |
Aug 16, 2005 | 24.40 | 24.41 | 23.52 | 23.52 | 56,430 | -1.09(-4.41%) |
Aug 15, 2005 | 23.66 | 24.66 | 23.63 | 24.61 | 108,146 | +0.81(+3.42%) |
Aug 12, 2005 | 24.47 | 24.47 | 23.54 | 23.79 | 45,414 | -0.69(-2.81%) |
Aug 11, 2005 | 23.97 | 24.53 | 23.87 | 24.48 | 58,365 | +0.46(+1.92%) |
Aug 10, 2005 | 24.22 | 24.61 | 23.74 | 24.02 | 75,224 | -0.22(-0.90%) |
Aug 09, 2005 | 24.16 | 24.44 | 24.00 | 24.24 | 46,742 | -0.05(-0.20%) |
Aug 08, 2005 | 24.31 | 24.32 | 23.92 | 24.29 | 56,858 | +0.11(+0.44%) |
Aug 05, 2005 | 24.92 | 24.92 | 24.07 | 24.18 | 63,837 | -0.59(-2.39%) |
Aug 04, 2005 | 25.24 | 25.24 | 24.72 | 24.77 | 59,795 | -0.58(-2.29%) |
Aug 03, 2005 | 25.24 | 25.43 | 25.01 | 25.35 | 230,184 | -0.04(-0.15%) |
Aug 02, 2005 | 25.36 | 25.41 | 25.12 | 25.39 | 46,094 | +0.09(+0.35%) |
Aug 01, 2005 | 25.16 | 25.40 | 25.08 | 25.30 | 61,124 | +0.21(+0.83%) |
Jul 29, 2005 | 25.39 | 25.45 | 24.96 | 25.09 | 75,942 | -0.30(-1.17%) |
Jul 28, 2005 | 25.24 | 25.54 | 25.04 | 25.39 | 99,597 | +0.15(+0.60%) |
Jul 27, 2005 | 25.28 | 25.33 | 24.73 | 25.24 | 46,300 | +0.00(+0.00%) |
Jul 26, 2005 | 25.14 | 25.43 | 25.14 | 25.24 | 94,226 | +0.12(+0.48%) |
Jul 25, 2005 | 25.52 | 25.57 | 25.09 | 25.12 | 118,689 | -0.28(-1.09%) |
Jul 22, 2005 | 24.68 | 25.43 | 24.58 | 25.40 | 113,437 | +0.80(+3.23%) |
Jul 21, 2005 | 25.15 | 25.21 | 24.60 | 24.60 | 151,606 | -0.57(-2.28%) |
Jul 20, 2005 | 24.86 | 25.28 | 24.73 | 25.18 | 148,790 | +0.33(+1.35%) |
Jul 19, 2005 | 23.91 | 24.91 | 23.83 | 24.84 | 141,585 | +1.08(+4.54%) |
Jul 18, 2005 | 23.92 | 23.92 | 23.68 | 23.76 | 46,298 | -0.16(-0.69%) |
Jul 15, 2005 | 23.66 | 24.14 | 23.63 | 23.93 | 38,945 | -0.06(-0.26%) |
Jul 14, 2005 | 24.18 | 24.28 | 23.98 | 23.99 | 77,239 | +0.01(+0.03%) |
Jul 13, 2005 | 24.15 | 24.38 | 23.98 | 23.98 | 29,198 | -0.21(-0.89%) |
Jul 12, 2005 | 24.14 | 24.47 | 24.00 | 24.20 | 38,091 | +0.02(+0.08%) |
Jul 11, 2005 | 24.02 | 24.39 | 23.67 | 24.18 | 148,002 | +0.20(+0.84%) |
Jul 08, 2005 | 23.42 | 23.99 | 22.78 | 23.98 | 105,510 | +0.45(+1.93%) |
Jul 07, 2005 | 23.13 | 23.54 | 23.13 | 23.52 | 56,195 | +0.16(+0.68%) |
Jul 06, 2005 | 23.60 | 23.60 | 23.33 | 23.37 | 71,668 | -0.26(-1.10%) |
Jul 05, 2005 | 22.74 | 23.65 | 22.74 | 23.62 | 93,504 | +0.68(+2.97%) |