Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.95 | 22.25 | 21.74 | 22.25 | 204,148 | +0.20(+0.92%) |
Sep 29, 2005 | 21.77 | 22.06 | 21.66 | 22.04 | 186,099 | +0.34(+1.55%) |
Sep 28, 2005 | 21.96 | 21.96 | 21.62 | 21.71 | 266,716 | -0.13(-0.58%) |
Sep 27, 2005 | 21.52 | 21.95 | 21.44 | 21.83 | 303,347 | +0.25(+1.14%) |
Sep 26, 2005 | 21.62 | 21.78 | 21.40 | 21.59 | 352,145 | +0.26(+1.23%) |
Sep 23, 2005 | 21.33 | 21.64 | 21.17 | 21.33 | 257,758 | -0.05(-0.25%) |
Sep 22, 2005 | 21.00 | 21.50 | 20.64 | 21.38 | 297,197 | +0.43(+2.07%) |
Sep 21, 2005 | 21.38 | 21.53 | 20.94 | 20.94 | 273,534 | -0.56(-2.61%) |
Sep 20, 2005 | 21.91 | 21.98 | 21.50 | 21.50 | 241,314 | -0.25(-1.17%) |
Sep 19, 2005 | 22.11 | 22.11 | 21.59 | 21.76 | 215,110 | -0.30(-1.36%) |
Sep 16, 2005 | 21.96 | 22.40 | 21.73 | 22.06 | 913,786 | +0.19(+0.86%) |
Sep 15, 2005 | 22.07 | 22.16 | 21.74 | 21.87 | 164,842 | -0.02(-0.10%) |
Sep 14, 2005 | 22.24 | 22.37 | 21.74 | 21.89 | 358,295 | -0.29(-1.31%) |
Sep 13, 2005 | 22.26 | 22.39 | 21.93 | 22.19 | 173,933 | -0.26(-1.17%) |
Sep 12, 2005 | 22.43 | 22.52 | 22.22 | 22.45 | 168,719 | -0.10(-0.43%) |
Sep 09, 2005 | 22.09 | 22.63 | 22.09 | 22.54 | 187,035 | +0.34(+1.52%) |
Sep 08, 2005 | 22.76 | 22.76 | 22.13 | 22.21 | 184,896 | -0.55(-2.43%) |
Sep 07, 2005 | 22.51 | 22.84 | 22.33 | 22.76 | 558,031 | +0.53(+2.39%) |
Sep 06, 2005 | 21.92 | 22.39 | 21.92 | 22.23 | 198,666 | +0.43(+1.96%) |
Sep 02, 2005 | 22.17 | 22.22 | 21.77 | 21.80 | 204,682 | -0.37(-1.69%) |
Sep 01, 2005 | 22.14 | 22.46 | 22.01 | 22.18 | 400,007 | +0.03(+0.14%) |
Aug 31, 2005 | 21.47 | 22.18 | 21.33 | 22.15 | 418,590 | +0.68(+3.17%) |
Aug 30, 2005 | 21.62 | 21.62 | 21.25 | 21.47 | 257,223 | -0.19(-0.90%) |
Aug 29, 2005 | 21.62 | 21.73 | 21.41 | 21.66 | 402,413 | +0.04(+0.17%) |
Aug 26, 2005 | 21.41 | 21.69 | 21.17 | 21.62 | 291,582 | +0.08(+0.38%) |
Aug 25, 2005 | 21.57 | 21.80 | 21.44 | 21.54 | 216,046 | +0.15(+0.70%) |
Aug 24, 2005 | 21.24 | 21.90 | 21.24 | 21.39 | 315,647 | -0.04(-0.21%) |
Aug 23, 2005 | 21.71 | 21.74 | 21.37 | 21.44 | 150,403 | -0.27(-1.24%) |
Aug 22, 2005 | 21.81 | 21.95 | 21.51 | 21.71 | 219,790 | -0.06(-0.27%) |
Aug 19, 2005 | 21.73 | 21.96 | 21.72 | 21.77 | 163,906 | +0.04(+0.21%) |
Aug 18, 2005 | 21.73 | 21.83 | 21.65 | 21.72 | 214,576 | -0.16(-0.75%) |
Aug 17, 2005 | 21.73 | 22.10 | 21.62 | 21.89 | 265,245 | +0.18(+0.83%) |
Aug 16, 2005 | 21.95 | 21.95 | 21.69 | 21.71 | 235,565 | -0.31(-1.43%) |
Aug 15, 2005 | 21.98 | 22.34 | 21.60 | 22.02 | 572,871 | +0.04(+0.17%) |
Aug 12, 2005 | 22.36 | 22.36 | 21.86 | 21.98 | 388,108 | -0.47(-2.10%) |
Aug 11, 2005 | 22.18 | 22.59 | 22.13 | 22.45 | 192,917 | +0.19(+0.87%) |
Aug 10, 2005 | 22.45 | 22.72 | 22.11 | 22.26 | 236,768 | -0.19(-0.83%) |
Aug 09, 2005 | 22.44 | 22.70 | 22.25 | 22.45 | 245,458 | +0.10(+0.44%) |
Aug 08, 2005 | 22.54 | 22.81 | 22.24 | 22.35 | 218,720 | -0.02(-0.07%) |
Aug 05, 2005 | 22.61 | 22.66 | 22.07 | 22.36 | 410,301 | -0.34(-1.52%) |
Aug 04, 2005 | 22.93 | 23.02 | 22.61 | 22.71 | 409,766 | -0.21(-0.91%) |
Aug 03, 2005 | 23.57 | 23.57 | 22.90 | 22.92 | 411,772 | -0.59(-2.51%) |
Aug 02, 2005 | 23.17 | 23.58 | 23.09 | 23.51 | 374,204 | +0.38(+1.65%) |
Aug 01, 2005 | 23.25 | 23.42 | 23.06 | 23.13 | 462,040 | -0.17(-0.74%) |
Jul 29, 2005 | 23.43 | 23.43 | 23.13 | 23.30 | 432,227 | -0.13(-0.57%) |
Jul 28, 2005 | 23.77 | 23.88 | 23.18 | 23.43 | 476,880 | -0.18(-0.76%) |
Jul 27, 2005 | 23.62 | 23.90 | 23.34 | 23.61 | 896,941 | +0.05(+0.22%) |
Jul 26, 2005 | 22.10 | 24.31 | 22.10 | 23.56 | 1,431,175 | +2.25(+10.57%) |
Jul 25, 2005 | 21.27 | 21.69 | 21.21 | 21.31 | 371,129 | -0.07(-0.32%) |
Jul 22, 2005 | 21.02 | 21.38 | 20.95 | 21.38 | 302,278 | +0.26(+1.24%) |
Jul 21, 2005 | 21.30 | 21.47 | 20.99 | 21.12 | 378,081 | -0.19(-0.88%) |
Jul 20, 2005 | 21.09 | 21.43 | 20.94 | 21.30 | 312,037 | +0.21(+0.99%) |
Jul 19, 2005 | 20.78 | 21.14 | 20.67 | 21.09 | 339,177 | +0.48(+2.32%) |
Jul 18, 2005 | 20.61 | 20.73 | 20.49 | 20.61 | 354,150 | -0.07(-0.33%) |
Jul 15, 2005 | 20.38 | 20.76 | 20.38 | 20.68 | 276,074 | +0.16(+0.76%) |
Jul 14, 2005 | 20.64 | 20.86 | 20.44 | 20.52 | 261,368 | +0.04(+0.18%) |
Jul 13, 2005 | 20.60 | 20.67 | 20.38 | 20.49 | 359,899 | -0.10(-0.47%) |
Jul 12, 2005 | 20.67 | 20.82 | 20.42 | 20.58 | 241,047 | -0.14(-0.69%) |
Jul 11, 2005 | 20.41 | 20.91 | 20.41 | 20.73 | 251,074 | +0.31(+1.54%) |
Jul 08, 2005 | 20.01 | 20.47 | 19.93 | 20.41 | 341,583 | +0.40(+2.02%) |
Jul 07, 2005 | 19.93 | 20.08 | 19.73 | 20.01 | 277,678 | -0.17(-0.85%) |
Jul 06, 2005 | 20.12 | 20.26 | 20.05 | 20.18 | 545,330 | +0.02(+0.07%) |
Jul 05, 2005 | 19.88 | 20.17 | 19.80 | 20.17 | 376,209 | +0.28(+1.43%) |