Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.64 | 20.07 | 19.46 | 19.88 | 78,382 | +0.38(+1.95%) |
Sep 29, 2005 | 18.93 | 19.58 | 18.68 | 19.50 | 124,934 | +0.65(+3.46%) |
Sep 28, 2005 | 19.20 | 19.36 | 18.68 | 18.85 | 91,828 | -0.52(-2.66%) |
Sep 27, 2005 | 19.45 | 19.65 | 19.03 | 19.36 | 92,742 | -0.23(-1.19%) |
Sep 26, 2005 | 18.85 | 20.02 | 18.85 | 19.60 | 110,944 | +1.00(+5.39%) |
Sep 23, 2005 | 18.59 | 18.87 | 18.39 | 18.59 | 98,801 | -0.14(-0.73%) |
Sep 22, 2005 | 18.73 | 19.21 | 18.43 | 18.73 | 118,317 | -0.25(-1.33%) |
Sep 21, 2005 | 19.31 | 19.46 | 18.97 | 18.98 | 75,764 | -0.39(-2.01%) |
Sep 20, 2005 | 19.67 | 19.84 | 19.31 | 19.37 | 63,434 | -0.24(-1.24%) |
Sep 19, 2005 | 20.37 | 20.39 | 19.43 | 19.62 | 58,084 | -0.82(-4.00%) |
Sep 16, 2005 | 19.68 | 20.62 | 19.45 | 20.43 | 137,741 | +0.90(+4.63%) |
Sep 15, 2005 | 20.10 | 20.20 | 19.38 | 19.53 | 78,467 | -0.56(-2.81%) |
Sep 14, 2005 | 20.45 | 20.57 | 20.05 | 20.09 | 68,138 | -0.37(-1.81%) |
Sep 13, 2005 | 20.50 | 20.90 | 20.16 | 20.46 | 80,340 | -0.04(-0.19%) |
Sep 12, 2005 | 19.51 | 20.54 | 19.32 | 20.50 | 170,850 | +1.19(+6.15%) |
Sep 09, 2005 | 19.29 | 19.54 | 18.90 | 19.31 | 116,811 | +0.03(+0.15%) |
Sep 08, 2005 | 20.24 | 20.24 | 19.13 | 19.29 | 166,720 | -1.05(-5.17%) |
Sep 07, 2005 | 20.21 | 20.42 | 20.14 | 20.34 | 177,766 | +0.16(+0.77%) |
Sep 06, 2005 | 20.27 | 20.42 | 19.95 | 20.18 | 209,833 | +0.00(+0.00%) |
Sep 02, 2005 | 20.42 | 20.42 | 20.05 | 20.18 | 145,317 | -0.25(-1.24%) |
Sep 01, 2005 | 20.71 | 20.73 | 19.92 | 20.43 | 143,499 | -0.28(-1.36%) |
Aug 31, 2005 | 20.54 | 20.80 | 20.37 | 20.72 | 56,776 | +0.28(+1.38%) |
Aug 30, 2005 | 20.43 | 20.72 | 20.15 | 20.43 | 162,907 | +0.00(+0.00%) |
Aug 29, 2005 | 20.27 | 20.50 | 19.90 | 20.43 | 29,547 | +0.39(+1.94%) |
Aug 26, 2005 | 20.74 | 20.75 | 19.90 | 20.04 | 33,771 | -0.59(-2.88%) |
Aug 25, 2005 | 20.16 | 20.72 | 20.13 | 20.64 | 83,543 | +0.62(+3.11%) |
Aug 24, 2005 | 21.44 | 21.44 | 19.70 | 20.01 | 321,536 | -1.41(-6.58%) |
Aug 23, 2005 | 21.66 | 21.70 | 21.39 | 21.43 | 53,650 | -0.22(-1.03%) |
Aug 22, 2005 | 22.23 | 22.23 | 21.56 | 21.65 | 96,585 | -0.38(-1.72%) |
Aug 19, 2005 | 21.96 | 22.28 | 21.90 | 22.03 | 18,089 | -0.03(-0.13%) |
Aug 18, 2005 | 21.98 | 22.50 | 21.80 | 22.06 | 56,390 | -0.01(-0.04%) |
Aug 17, 2005 | 21.79 | 22.34 | 21.79 | 22.07 | 37,857 | +0.16(+0.71%) |
Aug 16, 2005 | 22.22 | 22.42 | 21.79 | 21.91 | 70,835 | -0.39(-1.75%) |
Aug 15, 2005 | 22.09 | 22.30 | 21.60 | 22.30 | 55,981 | +0.35(+1.57%) |
Aug 12, 2005 | 22.31 | 22.31 | 21.89 | 21.96 | 29,781 | -0.47(-2.10%) |
Aug 11, 2005 | 22.40 | 22.43 | 21.92 | 22.43 | 63,081 | +0.04(+0.17%) |
Aug 10, 2005 | 22.43 | 22.56 | 22.10 | 22.39 | 55,376 | +0.06(+0.26%) |
Aug 09, 2005 | 22.61 | 22.69 | 22.28 | 22.33 | 156,382 | -0.51(-2.22%) |
Aug 08, 2005 | 22.57 | 22.86 | 22.50 | 22.84 | 62,758 | +0.42(+1.87%) |
Aug 05, 2005 | 22.78 | 23.10 | 22.42 | 22.42 | 68,168 | -0.44(-1.92%) |
Aug 04, 2005 | 22.87 | 23.05 | 22.38 | 22.86 | 67,818 | -0.01(-0.04%) |
Aug 03, 2005 | 23.27 | 23.27 | 22.68 | 22.87 | 30,608 | -0.47(-2.00%) |
Aug 02, 2005 | 23.34 | 23.60 | 22.87 | 23.33 | 165,708 | -0.13(-0.54%) |
Aug 01, 2005 | 23.45 | 23.84 | 23.26 | 23.46 | 72,161 | -0.15(-0.62%) |
Jul 29, 2005 | 23.52 | 23.84 | 23.21 | 23.61 | 100,436 | +0.10(+0.41%) |
Jul 28, 2005 | 21.51 | 23.56 | 21.44 | 23.51 | 195,852 | +2.35(+11.13%) |
Jul 27, 2005 | 22.06 | 22.06 | 20.92 | 21.15 | 53,631 | -1.07(-4.82%) |
Jul 26, 2005 | 22.11 | 22.24 | 21.03 | 22.22 | 105,465 | +0.43(+1.96%) |
Jul 25, 2005 | 21.14 | 22.29 | 21.14 | 21.80 | 164,119 | -1.53(-6.55%) |
Jul 22, 2005 | 22.43 | 23.32 | 22.40 | 23.32 | 43,445 | +0.76(+3.36%) |
Jul 21, 2005 | 22.98 | 22.98 | 22.14 | 22.56 | 67,303 | -0.42(-1.82%) |
Jul 20, 2005 | 22.47 | 22.98 | 22.39 | 22.98 | 154,032 | +0.42(+1.85%) |
Jul 19, 2005 | 21.89 | 22.74 | 21.89 | 22.56 | 108,970 | +0.52(+2.34%) |
Jul 18, 2005 | 21.56 | 22.05 | 21.43 | 22.05 | 64,006 | +0.51(+2.35%) |
Jul 15, 2005 | 21.36 | 21.71 | 21.32 | 21.54 | 42,352 | +0.09(+0.43%) |
Jul 14, 2005 | 20.99 | 21.89 | 20.94 | 21.45 | 83,871 | +0.58(+2.77%) |
Jul 13, 2005 | 20.58 | 20.89 | 20.49 | 20.87 | 355,229 | +0.47(+2.29%) |
Jul 12, 2005 | 20.35 | 20.95 | 20.30 | 20.40 | 55,941 | +0.08(+0.38%) |
Jul 11, 2005 | 19.84 | 20.53 | 19.84 | 20.33 | 37,330 | +0.25(+1.26%) |
Jul 08, 2005 | 19.58 | 20.33 | 19.46 | 20.07 | 58,188 | +0.54(+2.79%) |
Jul 07, 2005 | 19.46 | 19.68 | 19.46 | 19.53 | 51,994 | +0.02(+0.10%) |
Jul 06, 2005 | 20.18 | 20.18 | 19.46 | 19.51 | 45,421 | -0.62(-3.09%) |
Jul 05, 2005 | 19.97 | 20.19 | 19.73 | 20.13 | 68,961 | +0.20(+1.03%) |