Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.34 | 19.56 | 19.30 | 19.50 | 698,666 | +0.17(+0.88%) |
Sep 29, 2005 | 18.97 | 19.33 | 18.84 | 19.33 | 606,844 | +0.36(+1.87%) |
Sep 28, 2005 | 19.26 | 19.31 | 18.86 | 18.97 | 502,597 | -0.23(-1.21%) |
Sep 27, 2005 | 19.38 | 19.43 | 19.07 | 19.20 | 559,088 | -0.15(-0.77%) |
Sep 26, 2005 | 19.32 | 19.46 | 19.32 | 19.35 | 685,272 | +0.16(+0.83%) |
Sep 23, 2005 | 19.19 | 19.28 | 18.85 | 19.19 | 830,285 | -0.01(-0.05%) |
Sep 22, 2005 | 19.07 | 19.23 | 18.54 | 19.20 | 989,470 | -0.04(-0.19%) |
Sep 21, 2005 | 19.77 | 19.77 | 19.19 | 19.24 | 842,127 | -0.53(-2.66%) |
Sep 20, 2005 | 20.01 | 20.17 | 19.72 | 19.77 | 525,310 | -0.21(-1.03%) |
Sep 19, 2005 | 20.24 | 20.29 | 19.97 | 19.97 | 277,020 | -0.26(-1.30%) |
Sep 16, 2005 | 20.41 | 20.41 | 20.18 | 20.23 | 837,856 | -0.15(-0.73%) |
Sep 15, 2005 | 20.36 | 20.42 | 20.24 | 20.38 | 390,779 | +0.10(+0.51%) |
Sep 14, 2005 | 20.43 | 20.47 | 20.21 | 20.28 | 327,494 | -0.08(-0.38%) |
Sep 13, 2005 | 20.53 | 20.58 | 20.35 | 20.36 | 777,677 | -0.21(-1.00%) |
Sep 12, 2005 | 20.57 | 20.59 | 20.49 | 20.56 | 514,439 | +0.04(+0.18%) |
Sep 09, 2005 | 20.41 | 20.55 | 20.35 | 20.53 | 666,829 | +0.15(+0.73%) |
Sep 08, 2005 | 20.30 | 20.48 | 20.23 | 20.38 | 406,698 | +0.01(+0.05%) |
Sep 07, 2005 | 20.57 | 20.57 | 20.29 | 20.37 | 406,310 | -0.18(-0.88%) |
Sep 06, 2005 | 19.96 | 20.57 | 19.89 | 20.55 | 744,675 | +0.61(+3.07%) |
Sep 02, 2005 | 19.99 | 20.16 | 19.85 | 19.94 | 398,739 | -0.05(-0.26%) |
Sep 01, 2005 | 19.94 | 20.46 | 19.84 | 19.99 | 599,467 | +0.13(+0.65%) |
Aug 31, 2005 | 19.42 | 19.86 | 19.42 | 19.86 | 690,513 | +0.27(+1.37%) |
Aug 30, 2005 | 19.66 | 19.66 | 19.43 | 19.59 | 612,085 | -0.06(-0.29%) |
Aug 29, 2005 | 19.57 | 19.70 | 19.50 | 19.65 | 540,646 | -0.03(-0.16%) |
Aug 26, 2005 | 19.87 | 19.99 | 19.64 | 19.68 | 985,782 | -0.20(-0.99%) |
Aug 25, 2005 | 19.70 | 19.88 | 19.53 | 19.87 | 662,947 | +0.19(+0.97%) |
Aug 24, 2005 | 19.47 | 19.80 | 19.44 | 19.68 | 947,927 | +0.22(+1.11%) |
Aug 23, 2005 | 19.45 | 19.54 | 19.35 | 19.47 | 568,406 | +0.06(+0.32%) |
Aug 22, 2005 | 19.32 | 19.54 | 19.32 | 19.40 | 719,632 | +0.12(+0.61%) |
Aug 19, 2005 | 19.38 | 19.49 | 19.21 | 19.29 | 453,871 | -0.13(-0.69%) |
Aug 18, 2005 | 19.51 | 19.57 | 19.32 | 19.42 | 480,855 | -0.14(-0.71%) |
Aug 17, 2005 | 19.86 | 19.86 | 19.51 | 19.56 | 597,137 | -0.30(-1.50%) |
Aug 16, 2005 | 19.86 | 20.07 | 19.81 | 19.86 | 439,894 | -0.07(-0.34%) |
Aug 15, 2005 | 19.65 | 20.03 | 19.56 | 19.93 | 389,226 | +0.18(+0.91%) |
Aug 12, 2005 | 19.47 | 19.79 | 19.06 | 19.74 | 466,877 | +0.24(+1.24%) |
Aug 11, 2005 | 19.19 | 19.51 | 19.19 | 19.50 | 541,229 | +0.27(+1.42%) |
Aug 10, 2005 | 19.31 | 19.57 | 19.17 | 19.23 | 702,161 | -0.03(-0.16%) |
Aug 09, 2005 | 19.15 | 19.64 | 19.09 | 19.26 | 1,737,834 | +0.11(+0.59%) |
Aug 08, 2005 | 19.86 | 19.86 | 19.02 | 19.15 | 884,641 | -0.76(-3.83%) |
Aug 05, 2005 | 20.53 | 20.53 | 19.87 | 19.91 | 937,056 | -0.69(-3.33%) |
Aug 04, 2005 | 20.86 | 20.86 | 20.53 | 20.59 | 754,575 | -0.27(-1.28%) |
Aug 03, 2005 | 20.86 | 20.98 | 20.66 | 20.86 | 436,399 | +0.00(+0.00%) |
Aug 02, 2005 | 20.56 | 20.87 | 20.53 | 20.86 | 728,756 | +0.31(+1.53%) |
Aug 01, 2005 | 20.32 | 20.58 | 20.26 | 20.55 | 1,006,553 | +0.31(+1.55%) |
Jul 29, 2005 | 20.48 | 20.59 | 20.19 | 20.23 | 1,235,236 | -0.05(-0.25%) |
Jul 28, 2005 | 20.29 | 20.53 | 20.21 | 20.29 | 811,649 | +0.25(+1.23%) |
Jul 27, 2005 | 19.91 | 20.11 | 19.73 | 20.04 | 442,223 | +0.20(+1.01%) |
Jul 26, 2005 | 19.96 | 20.07 | 19.83 | 19.84 | 865,811 | -0.15(-0.75%) |
Jul 25, 2005 | 20.05 | 20.18 | 19.93 | 19.99 | 328,076 | -0.06(-0.28%) |
Jul 22, 2005 | 20.03 | 20.12 | 19.94 | 20.04 | 426,693 | +0.06(+0.28%) |
Jul 21, 2005 | 20.17 | 20.22 | 19.71 | 19.99 | 591,314 | -0.18(-0.89%) |
Jul 20, 2005 | 20.17 | 20.28 | 20.01 | 20.17 | 352,924 | +0.00(+0.00%) |
Jul 19, 2005 | 20.12 | 20.24 | 20.05 | 20.17 | 305,363 | +0.09(+0.46%) |
Jul 18, 2005 | 20.19 | 20.22 | 19.93 | 20.07 | 360,301 | -0.10(-0.51%) |
Jul 15, 2005 | 19.94 | 20.19 | 19.80 | 20.18 | 303,422 | +0.24(+1.19%) |
Jul 14, 2005 | 20.51 | 20.54 | 19.82 | 19.94 | 438,535 | -0.43(-2.12%) |
Jul 13, 2005 | 20.61 | 20.61 | 20.32 | 20.37 | 281,291 | -0.23(-1.13%) |
Jul 12, 2005 | 20.68 | 20.72 | 20.57 | 20.61 | 456,395 | -0.04(-0.17%) |
Jul 11, 2005 | 20.59 | 20.80 | 20.55 | 20.64 | 555,206 | +0.13(+0.65%) |
Jul 08, 2005 | 20.42 | 20.66 | 20.27 | 20.51 | 410,774 | +0.19(+0.91%) |
Jul 07, 2005 | 20.25 | 20.35 | 20.04 | 20.32 | 378,161 | +0.08(+0.38%) |
Jul 06, 2005 | 20.28 | 20.43 | 20.23 | 20.24 | 469,789 | -0.04(-0.18%) |
Jul 05, 2005 | 20.31 | 20.45 | 20.22 | 20.28 | 782,336 | -0.02(-0.10%) |