Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.59 | 18.73 | 18.38 | 18.72 | 801,197 | +0.02(+0.11%) |
Sep 29, 2005 | 18.69 | 18.75 | 18.38 | 18.70 | 513,448 | +0.02(+0.11%) |
Sep 28, 2005 | 18.75 | 18.89 | 18.15 | 18.68 | 1,122,931 | -0.08(-0.43%) |
Sep 27, 2005 | 19.03 | 19.03 | 18.60 | 18.76 | 514,638 | -0.23(-1.21%) |
Sep 26, 2005 | 19.05 | 19.10 | 18.70 | 18.99 | 718,687 | -0.01(-0.05%) |
Sep 23, 2005 | 19.00 | 19.20 | 18.94 | 19.00 | 1,078,331 | +0.01(+0.05%) |
Sep 22, 2005 | 18.99 | 19.20 | 18.96 | 18.99 | 1,496,119 | -0.14(-0.73%) |
Sep 21, 2005 | 19.50 | 19.51 | 19.07 | 19.13 | 699,166 | -0.38(-1.95%) |
Sep 20, 2005 | 19.60 | 19.79 | 19.44 | 19.51 | 730,965 | -0.12(-0.61%) |
Sep 19, 2005 | 19.75 | 19.78 | 19.62 | 19.63 | 351,527 | -0.13(-0.66%) |
Sep 16, 2005 | 19.80 | 19.82 | 19.70 | 19.76 | 1,849,730 | -0.04(-0.20%) |
Sep 15, 2005 | 19.70 | 19.80 | 19.70 | 19.80 | 387,872 | +0.05(+0.25%) |
Sep 14, 2005 | 19.81 | 19.83 | 19.68 | 19.75 | 714,200 | -0.04(-0.20%) |
Sep 13, 2005 | 19.62 | 19.81 | 19.61 | 19.79 | 709,983 | +0.00(+0.00%) |
Sep 12, 2005 | 19.71 | 19.82 | 19.66 | 19.79 | 1,005,326 | -0.01(-0.05%) |
Sep 09, 2005 | 19.56 | 19.80 | 19.50 | 19.80 | 524,817 | +0.24(+1.23%) |
Sep 08, 2005 | 19.62 | 19.70 | 19.52 | 19.56 | 228,046 | -0.18(-0.91%) |
Sep 07, 2005 | 19.77 | 19.80 | 19.69 | 19.74 | 372,159 | -0.06(-0.30%) |
Sep 06, 2005 | 19.51 | 19.95 | 19.40 | 19.80 | 459,748 | +0.38(+1.96%) |
Sep 02, 2005 | 19.72 | 19.81 | 19.39 | 19.42 | 944,988 | -0.30(-1.52%) |
Sep 01, 2005 | 19.78 | 19.85 | 19.62 | 19.72 | 440,343 | -0.10(-0.50%) |
Aug 31, 2005 | 19.77 | 19.88 | 19.75 | 19.82 | 723,586 | -0.03(-0.15%) |
Aug 30, 2005 | 19.76 | 20.01 | 19.69 | 19.85 | 487,921 | -0.01(-0.05%) |
Aug 29, 2005 | 19.67 | 19.89 | 19.62 | 19.86 | 420,583 | -0.03(-0.15%) |
Aug 26, 2005 | 19.90 | 20.03 | 19.71 | 19.89 | 715,734 | -0.15(-0.75%) |
Aug 25, 2005 | 20.00 | 20.08 | 19.83 | 20.04 | 240,683 | +0.02(+0.10%) |
Aug 24, 2005 | 19.89 | 20.21 | 19.71 | 20.02 | 483,212 | +0.21(+1.06%) |
Aug 23, 2005 | 19.92 | 20.00 | 19.73 | 19.81 | 285,458 | -0.06(-0.30%) |
Aug 22, 2005 | 19.54 | 19.98 | 19.37 | 19.87 | 607,883 | +0.47(+2.42%) |
Aug 19, 2005 | 19.49 | 19.55 | 19.40 | 19.40 | 223,753 | -0.14(-0.72%) |
Aug 18, 2005 | 19.40 | 19.63 | 19.36 | 19.54 | 462,356 | -0.01(-0.05%) |
Aug 17, 2005 | 19.41 | 19.65 | 19.39 | 19.55 | 328,961 | +0.10(+0.51%) |
Aug 16, 2005 | 19.54 | 19.90 | 19.45 | 19.45 | 307,158 | -0.15(-0.77%) |
Aug 15, 2005 | 19.68 | 19.82 | 19.42 | 19.60 | 534,226 | -0.20(-1.01%) |
Aug 12, 2005 | 19.63 | 19.98 | 19.48 | 19.80 | 580,643 | +0.12(+0.61%) |
Aug 11, 2005 | 19.29 | 19.79 | 19.29 | 19.68 | 433,401 | +0.30(+1.55%) |
Aug 10, 2005 | 19.58 | 19.91 | 19.25 | 19.38 | 503,603 | -0.29(-1.47%) |
Aug 09, 2005 | 19.58 | 19.86 | 19.47 | 19.67 | 838,962 | +0.07(+0.36%) |
Aug 08, 2005 | 19.83 | 19.83 | 19.49 | 19.60 | 924,015 | -0.05(-0.25%) |
Aug 05, 2005 | 19.70 | 19.96 | 19.48 | 19.65 | 911,236 | +0.07(+0.36%) |
Aug 04, 2005 | 19.85 | 19.97 | 19.50 | 19.58 | 1,075,442 | -0.35(-1.76%) |
Aug 03, 2005 | 20.19 | 20.35 | 19.83 | 19.93 | 922,163 | -0.29(-1.43%) |
Aug 02, 2005 | 20.20 | 20.48 | 20.11 | 20.22 | 500,265 | +0.10(+0.50%) |
Aug 01, 2005 | 20.10 | 20.57 | 19.99 | 20.12 | 1,030,379 | -0.04(-0.20%) |
Jul 29, 2005 | 20.26 | 20.62 | 20.00 | 20.16 | 719,601 | -0.23(-1.13%) |
Jul 28, 2005 | 20.38 | 20.64 | 20.30 | 20.39 | 457,970 | -0.08(-0.39%) |
Jul 27, 2005 | 20.46 | 20.56 | 20.27 | 20.47 | 536,360 | +0.04(+0.20%) |
Jul 26, 2005 | 20.16 | 20.50 | 20.07 | 20.43 | 1,434,777 | +0.37(+1.84%) |
Jul 25, 2005 | 20.50 | 20.52 | 19.99 | 20.06 | 704,120 | -0.57(-2.76%) |
Jul 22, 2005 | 20.50 | 20.66 | 20.27 | 20.63 | 682,104 | +0.22(+1.08%) |
Jul 21, 2005 | 19.50 | 20.58 | 19.10 | 20.41 | 1,605,827 | -0.19(-0.92%) |
Jul 20, 2005 | 20.72 | 21.14 | 20.40 | 20.60 | 1,017,871 | -0.48(-2.28%) |
Jul 19, 2005 | 20.90 | 21.15 | 20.90 | 21.08 | 644,587 | +0.16(+0.76%) |
Jul 18, 2005 | 21.02 | 21.07 | 20.89 | 20.92 | 2,141,950 | -0.20(-0.95%) |
Jul 15, 2005 | 20.96 | 21.16 | 20.89 | 21.12 | 1,071,464 | +0.12(+0.57%) |
Jul 14, 2005 | 21.35 | 21.36 | 20.83 | 21.00 | 1,189,972 | -0.13(-0.62%) |
Jul 13, 2005 | 21.52 | 22.10 | 21.10 | 21.13 | 3,877,456 | +0.44(+2.13%) |
Jul 12, 2005 | 19.80 | 21.05 | 19.54 | 20.69 | 4,074,788 | -0.82(-3.81%) |
Jul 11, 2005 | 21.62 | 21.85 | 21.27 | 21.51 | 869,448 | -0.08(-0.37%) |
Jul 08, 2005 | 20.97 | 21.70 | 20.85 | 21.59 | 374,240 | +0.50(+2.37%) |
Jul 07, 2005 | 20.51 | 21.18 | 20.51 | 21.09 | 499,872 | +0.48(+2.33%) |
Jul 06, 2005 | 20.97 | 20.97 | 20.58 | 20.61 | 667,134 | -0.38(-1.81%) |
Jul 05, 2005 | 20.93 | 21.22 | 20.55 | 20.99 | 549,900 | -0.15(-0.71%) |