Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.23 | 18.09 | 16.88 | 17.94 | 239,057 | +0.75(+4.36%) |
Sep 29, 2005 | 17.74 | 17.91 | 16.88 | 17.19 | 92,354 | -0.68(-3.81%) |
Sep 28, 2005 | 17.98 | 18.15 | 17.86 | 17.87 | 135,293 | -0.11(-0.61%) |
Sep 27, 2005 | 17.74 | 18.10 | 17.65 | 17.98 | 268,053 | +0.24(+1.35%) |
Sep 26, 2005 | 17.74 | 18.18 | 17.56 | 17.74 | 95,883 | +0.25(+1.43%) |
Sep 23, 2005 | 17.49 | 17.69 | 17.01 | 17.49 | 80,192 | +0.32(+1.86%) |
Sep 22, 2005 | 17.17 | 17.95 | 17.11 | 17.17 | 92,434 | -0.65(-3.65%) |
Sep 21, 2005 | 19.30 | 19.30 | 17.64 | 17.82 | 93,698 | -1.54(-7.95%) |
Sep 20, 2005 | 19.53 | 19.90 | 19.00 | 19.36 | 28,768 | -0.17(-0.87%) |
Sep 19, 2005 | 19.90 | 19.90 | 19.53 | 19.53 | 20,586 | -0.47(-2.35%) |
Sep 16, 2005 | 20.15 | 20.15 | 19.69 | 20.00 | 70,561 | -0.03(-0.15%) |
Sep 15, 2005 | 19.61 | 20.12 | 19.48 | 20.03 | 33,268 | +0.58(+2.98%) |
Sep 14, 2005 | 20.35 | 20.54 | 19.40 | 19.45 | 41,700 | -0.91(-4.47%) |
Sep 13, 2005 | 20.41 | 20.65 | 20.17 | 20.36 | 118,596 | -0.25(-1.21%) |
Sep 12, 2005 | 20.55 | 20.67 | 20.41 | 20.61 | 19,174 | -0.13(-0.63%) |
Sep 09, 2005 | 20.30 | 20.97 | 20.30 | 20.74 | 49,596 | +0.36(+1.77%) |
Sep 08, 2005 | 20.43 | 20.99 | 20.30 | 20.38 | 33,567 | -0.31(-1.50%) |
Sep 07, 2005 | 20.31 | 20.69 | 20.30 | 20.69 | 40,604 | +0.25(+1.22%) |
Sep 06, 2005 | 20.09 | 20.55 | 20.02 | 20.44 | 21,288 | +0.23(+1.14%) |
Sep 02, 2005 | 20.01 | 20.25 | 19.87 | 20.21 | 15,897 | -0.03(-0.15%) |
Sep 01, 2005 | 20.34 | 20.37 | 19.92 | 20.24 | 27,148 | -0.23(-1.12%) |
Aug 31, 2005 | 20.04 | 20.54 | 19.76 | 20.47 | 35,458 | +0.33(+1.64%) |
Aug 30, 2005 | 20.00 | 20.34 | 19.90 | 20.14 | 23,121 | -0.06(-0.30%) |
Aug 29, 2005 | 19.50 | 20.20 | 19.50 | 20.20 | 25,673 | +0.61(+3.11%) |
Aug 26, 2005 | 20.20 | 20.20 | 19.52 | 19.59 | 74,020 | -0.64(-3.16%) |
Aug 25, 2005 | 20.55 | 20.55 | 20.06 | 20.23 | 54,664 | -0.18(-0.88%) |
Aug 24, 2005 | 20.31 | 20.60 | 20.09 | 20.41 | 22,373 | +0.16(+0.79%) |
Aug 23, 2005 | 20.16 | 20.53 | 20.06 | 20.25 | 44,765 | +0.31(+1.55%) |
Aug 22, 2005 | 20.39 | 20.40 | 19.90 | 19.94 | 36,613 | -0.23(-1.14%) |
Aug 19, 2005 | 20.09 | 20.39 | 20.07 | 20.17 | 24,905 | -0.01(-0.05%) |
Aug 18, 2005 | 20.45 | 20.45 | 19.91 | 20.18 | 29,571 | -0.28(-1.37%) |
Aug 17, 2005 | 20.55 | 20.77 | 20.39 | 20.46 | 62,177 | -0.16(-0.78%) |
Aug 16, 2005 | 20.70 | 20.75 | 20.45 | 20.62 | 77,378 | -0.13(-0.63%) |
Aug 15, 2005 | 20.12 | 20.80 | 19.92 | 20.75 | 92,551 | +0.61(+3.03%) |
Aug 12, 2005 | 19.62 | 20.41 | 19.14 | 20.14 | 53,866 | +0.59(+3.02%) |
Aug 11, 2005 | 19.17 | 19.68 | 19.17 | 19.55 | 13,389 | +0.04(+0.21%) |
Aug 10, 2005 | 19.92 | 20.02 | 19.05 | 19.51 | 42,890 | -0.37(-1.86%) |
Aug 09, 2005 | 20.37 | 20.56 | 19.80 | 19.88 | 82,215 | -0.52(-2.55%) |
Aug 08, 2005 | 21.25 | 21.25 | 20.40 | 20.40 | 75,556 | -0.85(-4.00%) |
Aug 05, 2005 | 21.52 | 21.61 | 21.25 | 21.25 | 32,356 | -0.27(-1.25%) |
Aug 04, 2005 | 21.40 | 21.61 | 21.36 | 21.52 | 35,552 | +0.05(+0.23%) |
Aug 03, 2005 | 21.50 | 21.84 | 21.14 | 21.47 | 64,234 | -0.25(-1.15%) |
Aug 02, 2005 | 21.66 | 21.91 | 21.42 | 21.72 | 30,131 | +0.28(+1.31%) |
Aug 01, 2005 | 21.83 | 22.17 | 21.30 | 21.44 | 107,922 | -0.39(-1.79%) |
Jul 29, 2005 | 21.60 | 22.05 | 21.48 | 21.83 | 79,827 | +0.40(+1.87%) |
Jul 28, 2005 | 21.39 | 21.75 | 21.10 | 21.43 | 100,033 | -0.09(-0.42%) |
Jul 27, 2005 | 21.49 | 22.31 | 21.38 | 21.52 | 43,999 | -0.09(-0.42%) |
Jul 26, 2005 | 21.39 | 22.16 | 21.34 | 21.61 | 28,472 | +0.17(+0.79%) |
Jul 25, 2005 | 22.16 | 22.16 | 21.35 | 21.44 | 24,140 | -0.89(-3.99%) |
Jul 22, 2005 | 21.60 | 22.33 | 21.45 | 22.33 | 72,560 | +0.52(+2.38%) |
Jul 21, 2005 | 22.14 | 22.14 | 21.35 | 21.81 | 72,179 | -0.17(-0.77%) |
Jul 20, 2005 | 21.50 | 22.12 | 21.37 | 21.98 | 46,610 | +0.38(+1.76%) |
Jul 19, 2005 | 21.97 | 21.99 | 21.50 | 21.60 | 65,018 | -0.29(-1.32%) |
Jul 18, 2005 | 21.60 | 21.99 | 20.85 | 21.89 | 93,547 | +0.27(+1.25%) |
Jul 15, 2005 | 21.74 | 21.90 | 21.37 | 21.62 | 90,961 | -0.28(-1.28%) |
Jul 14, 2005 | 22.28 | 22.28 | 21.51 | 21.90 | 71,408 | +0.03(+0.14%) |
Jul 13, 2005 | 21.98 | 22.10 | 21.66 | 21.87 | 73,625 | -0.09(-0.41%) |
Jul 12, 2005 | 21.73 | 22.46 | 21.53 | 21.96 | 100,150 | -0.14(-0.63%) |
Jul 11, 2005 | 21.50 | 22.37 | 21.30 | 22.10 | 64,944 | +0.51(+2.36%) |
Jul 08, 2005 | 21.23 | 21.74 | 20.85 | 21.59 | 146,829 | +0.39(+1.84%) |
Jul 07, 2005 | 20.40 | 21.20 | 20.40 | 21.20 | 51,947 | +0.19(+0.90%) |
Jul 06, 2005 | 22.00 | 22.26 | 20.39 | 21.01 | 215,840 | -1.72(-7.57%) |
Jul 05, 2005 | 22.06 | 22.76 | 22.06 | 22.73 | 77,200 | +0.56(+2.53%) |