Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.62 | 24.00 | 23.45 | 23.63 | 955,987 | +0.18(+0.77%) |
Sep 29, 2005 | 23.30 | 23.72 | 23.14 | 23.45 | 934,003 | +0.23(+0.97%) |
Sep 28, 2005 | 23.29 | 23.45 | 23.11 | 23.22 | 699,402 | +0.07(+0.32%) |
Sep 27, 2005 | 23.10 | 23.30 | 22.73 | 23.15 | 758,867 | +0.12(+0.52%) |
Sep 26, 2005 | 23.25 | 23.63 | 22.90 | 23.03 | 1,791,778 | -0.15(-0.65%) |
Sep 23, 2005 | 23.18 | 23.36 | 22.58 | 23.18 | 1,389,332 | -0.08(-0.35%) |
Sep 22, 2005 | 23.26 | 23.48 | 22.80 | 23.26 | 1,118,433 | +0.03(+0.13%) |
Sep 21, 2005 | 23.48 | 23.48 | 23.04 | 23.23 | 1,098,601 | -0.31(-1.31%) |
Sep 20, 2005 | 22.85 | 24.04 | 22.85 | 23.54 | 2,277,099 | +0.86(+3.77%) |
Sep 19, 2005 | 23.09 | 23.09 | 22.64 | 22.68 | 635,895 | -0.27(-1.18%) |
Sep 16, 2005 | 23.06 | 23.15 | 22.65 | 22.95 | 1,828,421 | +0.03(+0.13%) |
Sep 15, 2005 | 22.66 | 23.12 | 22.63 | 22.92 | 1,516,751 | +0.40(+1.76%) |
Sep 14, 2005 | 23.01 | 23.16 | 22.29 | 22.52 | 1,212,391 | -0.61(-2.66%) |
Sep 13, 2005 | 22.45 | 23.44 | 22.01 | 23.14 | 3,165,315 | +0.86(+3.84%) |
Sep 12, 2005 | 22.03 | 22.45 | 21.92 | 22.28 | 742,889 | +0.25(+1.16%) |
Sep 09, 2005 | 22.35 | 22.58 | 22.00 | 22.03 | 1,027,937 | -0.46(-2.07%) |
Sep 08, 2005 | 22.19 | 22.51 | 21.77 | 22.49 | 1,935,859 | +0.34(+1.52%) |
Sep 07, 2005 | 22.06 | 22.82 | 21.76 | 22.16 | 9,016,973 | +3.32(+17.64%) |
Sep 06, 2005 | 18.80 | 18.90 | 18.69 | 18.83 | 917,434 | +0.08(+0.44%) |
Sep 02, 2005 | 18.91 | 19.01 | 18.56 | 18.75 | 651,328 | -0.07(-0.40%) |
Sep 01, 2005 | 19.25 | 19.61 | 18.78 | 18.83 | 1,691,222 | -0.54(-2.79%) |
Aug 31, 2005 | 19.53 | 19.54 | 18.91 | 19.37 | 2,063,498 | -0.12(-0.62%) |
Aug 30, 2005 | 19.93 | 19.93 | 19.24 | 19.49 | 913,340 | -0.39(-1.96%) |
Aug 29, 2005 | 19.73 | 20.01 | 19.69 | 19.88 | 450,299 | -0.04(-0.19%) |
Aug 26, 2005 | 20.18 | 20.18 | 19.78 | 19.91 | 497,881 | -0.23(-1.15%) |
Aug 25, 2005 | 20.24 | 20.33 | 19.94 | 20.15 | 445,251 | +0.04(+0.19%) |
Aug 24, 2005 | 20.39 | 20.60 | 19.92 | 20.11 | 797,080 | -0.33(-1.61%) |
Aug 23, 2005 | 20.33 | 20.78 | 20.24 | 20.44 | 1,298,987 | +0.34(+1.72%) |
Aug 22, 2005 | 19.52 | 20.14 | 19.43 | 20.09 | 1,006,258 | +0.62(+3.20%) |
Aug 19, 2005 | 19.16 | 19.68 | 19.16 | 19.47 | 1,052,345 | +0.35(+1.84%) |
Aug 18, 2005 | 18.60 | 19.19 | 18.58 | 19.12 | 889,996 | +0.42(+2.25%) |
Aug 17, 2005 | 18.80 | 19.28 | 18.68 | 18.70 | 1,344,955 | -0.09(-0.48%) |
Aug 16, 2005 | 19.28 | 19.40 | 18.74 | 18.79 | 872,132 | -0.57(-2.94%) |
Aug 15, 2005 | 18.94 | 19.49 | 18.71 | 19.36 | 1,148,664 | +0.26(+1.37%) |
Aug 12, 2005 | 19.35 | 19.35 | 18.83 | 19.10 | 609,659 | -0.32(-1.66%) |
Aug 11, 2005 | 19.17 | 19.80 | 19.13 | 19.42 | 942,531 | +0.29(+1.53%) |
Aug 10, 2005 | 19.46 | 19.85 | 19.00 | 19.13 | 1,032,255 | -0.18(-0.93%) |
Aug 09, 2005 | 19.07 | 19.55 | 19.07 | 19.31 | 594,522 | +0.13(+0.66%) |
Aug 08, 2005 | 19.20 | 19.43 | 19.07 | 19.18 | 639,140 | -0.06(-0.31%) |
Aug 05, 2005 | 19.51 | 19.70 | 19.23 | 19.24 | 795,360 | -0.26(-1.35%) |
Aug 04, 2005 | 19.28 | 19.70 | 19.25 | 19.50 | 916,941 | -0.23(-1.18%) |
Aug 03, 2005 | 19.68 | 19.80 | 19.46 | 19.73 | 639,248 | +0.07(+0.34%) |
Aug 02, 2005 | 19.74 | 19.95 | 19.08 | 19.67 | 1,381,185 | -0.19(-0.94%) |
Aug 01, 2005 | 20.25 | 20.25 | 19.66 | 19.85 | 699,568 | -0.22(-1.08%) |
Jul 29, 2005 | 20.39 | 20.79 | 19.88 | 20.07 | 1,125,338 | -0.40(-1.94%) |
Jul 28, 2005 | 20.46 | 20.49 | 19.87 | 20.47 | 903,821 | +0.11(+0.52%) |
Jul 27, 2005 | 20.54 | 20.54 | 19.97 | 20.36 | 1,505,705 | -0.07(-0.37%) |
Jul 26, 2005 | 20.05 | 20.56 | 19.94 | 20.44 | 1,204,977 | +0.34(+1.68%) |
Jul 25, 2005 | 20.15 | 20.55 | 19.90 | 20.10 | 1,224,023 | -0.05(-0.26%) |
Jul 22, 2005 | 20.22 | 20.59 | 19.73 | 20.15 | 1,344,760 | -0.11(-0.56%) |
Jul 21, 2005 | 20.51 | 20.72 | 20.17 | 20.27 | 1,115,779 | -0.35(-1.71%) |
Jul 20, 2005 | 21.06 | 21.34 | 20.27 | 20.62 | 2,858,437 | -0.69(-3.24%) |
Jul 19, 2005 | 18.98 | 21.97 | 18.56 | 21.31 | 9,482,513 | +2.29(+12.03%) |
Jul 18, 2005 | 19.40 | 19.49 | 19.01 | 19.02 | 2,643,932 | -0.53(-2.72%) |
Jul 15, 2005 | 19.58 | 19.82 | 19.37 | 19.55 | 1,633,870 | -0.41(-2.07%) |
Jul 14, 2005 | 20.36 | 21.00 | 19.91 | 19.97 | 1,324,790 | -0.31(-1.52%) |
Jul 13, 2005 | 20.22 | 20.39 | 20.07 | 20.27 | 1,118,862 | +0.18(+0.90%) |
Jul 12, 2005 | 20.06 | 20.25 | 19.91 | 20.09 | 1,314,581 | +0.01(+0.04%) |
Jul 11, 2005 | 19.64 | 20.12 | 19.54 | 20.09 | 842,188 | +0.51(+2.61%) |
Jul 08, 2005 | 19.25 | 19.64 | 19.15 | 19.58 | 1,130,251 | +0.29(+1.48%) |
Jul 07, 2005 | 18.86 | 19.59 | 18.86 | 19.29 | 749,951 | +0.02(+0.08%) |
Jul 06, 2005 | 19.14 | 19.49 | 18.99 | 19.28 | 732,970 | +0.26(+1.38%) |
Jul 05, 2005 | 19.10 | 19.46 | 18.90 | 19.01 | 1,350,123 | -0.14(-0.74%) |