Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.71 | 22.04 | 21.59 | 22.04 | 539,313 | +0.33(+1.52%) |
Sep 29, 2005 | 21.16 | 22.05 | 21.07 | 21.71 | 1,483,020 | +0.59(+2.78%) |
Sep 28, 2005 | 21.13 | 21.21 | 20.68 | 21.13 | 417,200 | +0.09(+0.42%) |
Sep 27, 2005 | 21.07 | 21.12 | 20.74 | 21.04 | 562,319 | +0.05(+0.23%) |
Sep 26, 2005 | 21.39 | 21.51 | 20.97 | 20.99 | 477,013 | -0.29(-1.36%) |
Sep 23, 2005 | 21.18 | 21.35 | 20.73 | 21.28 | 824,452 | +0.30(+1.42%) |
Sep 22, 2005 | 19.99 | 20.98 | 19.90 | 20.98 | 726,960 | +0.98(+4.91%) |
Sep 21, 2005 | 20.01 | 20.36 | 19.91 | 20.00 | 488,578 | -0.02(-0.12%) |
Sep 20, 2005 | 20.01 | 20.47 | 19.82 | 20.02 | 662,297 | +0.12(+0.61%) |
Sep 19, 2005 | 19.50 | 20.06 | 19.50 | 19.90 | 517,054 | -0.09(-0.44%) |
Sep 16, 2005 | 20.39 | 20.62 | 19.78 | 19.99 | 1,021,923 | -0.28(-1.39%) |
Sep 15, 2005 | 20.16 | 20.36 | 20.10 | 20.27 | 595,023 | +0.14(+0.72%) |
Sep 14, 2005 | 20.08 | 20.30 | 20.02 | 20.13 | 894,462 | +0.06(+0.32%) |
Sep 13, 2005 | 19.74 | 20.14 | 19.55 | 20.06 | 688,411 | +0.32(+1.63%) |
Sep 12, 2005 | 19.98 | 20.02 | 19.65 | 19.74 | 517,303 | -0.24(-1.21%) |
Sep 09, 2005 | 19.86 | 19.98 | 19.67 | 19.98 | 360,869 | +0.16(+0.81%) |
Sep 08, 2005 | 19.82 | 19.83 | 19.66 | 19.82 | 215,253 | -0.15(-0.76%) |
Sep 07, 2005 | 19.66 | 19.98 | 19.47 | 19.98 | 584,578 | +0.35(+1.80%) |
Sep 06, 2005 | 19.36 | 19.75 | 19.31 | 19.62 | 574,132 | +0.20(+1.03%) |
Sep 02, 2005 | 19.38 | 19.48 | 19.32 | 19.42 | 773,841 | +0.00(+0.00%) |
Sep 01, 2005 | 19.60 | 19.60 | 19.24 | 19.42 | 521,780 | -0.19(-0.98%) |
Aug 31, 2005 | 19.10 | 19.73 | 18.97 | 19.61 | 716,142 | +0.55(+2.87%) |
Aug 30, 2005 | 19.32 | 19.32 | 18.98 | 19.07 | 475,894 | -0.26(-1.33%) |
Aug 29, 2005 | 19.31 | 19.40 | 19.06 | 19.32 | 647,375 | +0.02(+0.12%) |
Aug 26, 2005 | 19.68 | 19.71 | 19.23 | 19.30 | 619,023 | -0.37(-1.88%) |
Aug 25, 2005 | 19.91 | 19.98 | 19.30 | 19.67 | 3,455,489 | +1.09(+5.84%) |
Aug 24, 2005 | 18.65 | 18.74 | 18.56 | 18.58 | 312,869 | -0.06(-0.30%) |
Aug 23, 2005 | 18.82 | 18.82 | 18.58 | 18.64 | 531,231 | -0.26(-1.36%) |
Aug 22, 2005 | 18.87 | 18.95 | 18.77 | 18.90 | 539,065 | +0.06(+0.34%) |
Aug 19, 2005 | 18.86 | 18.92 | 18.81 | 18.83 | 152,828 | -0.02(-0.13%) |
Aug 18, 2005 | 18.82 | 18.91 | 18.65 | 18.86 | 287,501 | -0.01(-0.04%) |
Aug 17, 2005 | 18.92 | 18.94 | 18.79 | 18.87 | 126,092 | -0.03(-0.17%) |
Aug 16, 2005 | 19.26 | 19.29 | 18.86 | 18.90 | 387,729 | -0.40(-2.08%) |
Aug 15, 2005 | 19.14 | 19.30 | 19.07 | 19.30 | 348,806 | +0.19(+1.01%) |
Aug 12, 2005 | 19.18 | 19.28 | 18.95 | 19.11 | 145,367 | -0.18(-0.92%) |
Aug 11, 2005 | 19.07 | 19.28 | 18.94 | 19.28 | 361,490 | +0.18(+0.97%) |
Aug 10, 2005 | 19.18 | 19.47 | 18.99 | 19.10 | 361,117 | -0.06(-0.34%) |
Aug 09, 2005 | 19.24 | 19.36 | 19.07 | 19.16 | 275,439 | -0.03(-0.17%) |
Aug 08, 2005 | 18.98 | 19.28 | 18.98 | 19.20 | 578,484 | +0.29(+1.53%) |
Aug 05, 2005 | 19.24 | 19.28 | 18.88 | 18.91 | 409,490 | -0.32(-1.67%) |
Aug 04, 2005 | 19.30 | 19.34 | 19.22 | 19.23 | 300,185 | -0.10(-0.54%) |
Aug 03, 2005 | 19.65 | 19.65 | 19.24 | 19.33 | 736,162 | -0.33(-1.68%) |
Aug 02, 2005 | 19.58 | 19.82 | 19.50 | 19.66 | 474,277 | +0.14(+0.74%) |
Aug 01, 2005 | 19.60 | 19.69 | 19.50 | 19.52 | 486,215 | -0.12(-0.61%) |
Jul 29, 2005 | 19.70 | 19.91 | 19.59 | 19.64 | 642,401 | -0.19(-0.93%) |
Jul 28, 2005 | 19.29 | 20.10 | 19.28 | 19.82 | 4,061,455 | +0.54(+2.79%) |
Jul 27, 2005 | 19.14 | 19.54 | 18.81 | 19.28 | 1,100,389 | +0.68(+3.63%) |
Jul 26, 2005 | 18.48 | 18.62 | 18.05 | 18.61 | 525,386 | +0.06(+0.35%) |
Jul 25, 2005 | 18.70 | 18.79 | 18.38 | 18.54 | 286,133 | -0.22(-1.16%) |
Jul 22, 2005 | 18.01 | 18.76 | 17.99 | 18.76 | 186,776 | +0.68(+3.78%) |
Jul 21, 2005 | 18.50 | 18.50 | 18.00 | 18.08 | 214,631 | -0.46(-2.47%) |
Jul 20, 2005 | 17.99 | 18.54 | 17.87 | 18.54 | 214,258 | +0.42(+2.31%) |
Jul 19, 2005 | 17.89 | 18.15 | 17.89 | 18.12 | 233,408 | +0.31(+1.72%) |
Jul 18, 2005 | 17.92 | 18.00 | 17.81 | 17.81 | 196,351 | -0.18(-1.03%) |
Jul 15, 2005 | 17.85 | 18.05 | 17.80 | 18.00 | 479,003 | +0.17(+0.95%) |
Jul 14, 2005 | 17.87 | 17.88 | 17.69 | 17.83 | 357,262 | +0.10(+0.54%) |
Jul 13, 2005 | 17.54 | 17.81 | 17.54 | 17.73 | 271,335 | +0.16(+0.92%) |
Jul 12, 2005 | 17.67 | 17.73 | 17.51 | 17.57 | 401,034 | -0.20(-1.13%) |
Jul 11, 2005 | 17.53 | 17.85 | 17.45 | 17.77 | 174,341 | +0.24(+1.38%) |
Jul 08, 2005 | 16.89 | 17.53 | 16.88 | 17.53 | 220,102 | +0.68(+4.06%) |
Jul 07, 2005 | 16.69 | 16.95 | 16.55 | 16.85 | 233,905 | +0.06(+0.34%) |
Jul 06, 2005 | 16.75 | 16.84 | 16.65 | 16.79 | 204,061 | +0.02(+0.14%) |
Jul 05, 2005 | 16.57 | 16.85 | 16.49 | 16.77 | 205,677 | +0.12(+0.72%) |