Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.93 | 18.21 | 17.84 | 18.11 | 4,276,506 | +0.07(+0.38%) |
Sep 29, 2005 | 17.96 | 18.08 | 17.72 | 18.04 | 5,697,255 | +0.05(+0.25%) |
Sep 28, 2005 | 18.23 | 18.27 | 17.79 | 17.99 | 4,610,863 | -0.27(-1.46%) |
Sep 27, 2005 | 18.36 | 18.38 | 18.15 | 18.26 | 3,644,071 | -0.19(-1.03%) |
Sep 26, 2005 | 18.57 | 18.71 | 18.28 | 18.45 | 4,492,187 | -0.08(-0.41%) |
Sep 23, 2005 | 18.53 | 18.62 | 18.18 | 18.53 | 6,558,503 | +0.11(+0.62%) |
Sep 22, 2005 | 18.41 | 18.48 | 17.80 | 18.41 | 6,864,496 | +0.33(+1.81%) |
Sep 21, 2005 | 18.39 | 18.50 | 17.98 | 18.08 | 4,835,890 | -0.34(-1.82%) |
Sep 20, 2005 | 18.56 | 18.82 | 18.41 | 18.42 | 7,001,524 | -0.02(-0.08%) |
Sep 19, 2005 | 18.08 | 18.76 | 18.05 | 18.44 | 8,613,930 | +0.24(+1.30%) |
Sep 16, 2005 | 17.47 | 18.20 | 17.45 | 18.20 | 10,037,534 | +0.71(+4.06%) |
Sep 15, 2005 | 17.47 | 17.56 | 17.16 | 17.49 | 7,077,644 | -0.02(-0.09%) |
Sep 14, 2005 | 17.54 | 17.63 | 17.37 | 17.51 | 4,957,431 | -0.08(-0.43%) |
Sep 13, 2005 | 17.74 | 17.77 | 17.53 | 17.58 | 5,223,989 | -0.15(-0.86%) |
Sep 12, 2005 | 17.78 | 17.86 | 17.64 | 17.73 | 4,025,683 | -0.05(-0.30%) |
Sep 09, 2005 | 17.70 | 18.01 | 17.65 | 17.79 | 4,676,485 | +0.09(+0.52%) |
Sep 08, 2005 | 17.98 | 17.99 | 17.63 | 17.70 | 4,271,080 | -0.31(-1.69%) |
Sep 07, 2005 | 17.86 | 18.05 | 17.85 | 18.00 | 6,482,350 | +0.05(+0.30%) |
Sep 06, 2005 | 17.87 | 17.97 | 17.76 | 17.95 | 5,842,314 | +0.11(+0.60%) |
Sep 02, 2005 | 17.91 | 17.98 | 17.76 | 17.84 | 3,285,468 | -0.06(-0.34%) |
Sep 01, 2005 | 18.05 | 18.26 | 17.89 | 17.90 | 5,245,030 | -0.20(-1.10%) |
Aug 31, 2005 | 17.83 | 18.11 | 17.78 | 18.10 | 7,350,842 | +0.25(+1.41%) |
Aug 30, 2005 | 18.17 | 18.18 | 17.64 | 17.85 | 9,240,256 | -0.35(-1.93%) |
Aug 29, 2005 | 17.98 | 18.47 | 17.98 | 18.20 | 5,378,404 | +0.05(+0.25%) |
Aug 26, 2005 | 18.07 | 18.23 | 17.63 | 18.15 | 8,985,504 | +0.05(+0.30%) |
Aug 25, 2005 | 17.85 | 18.13 | 17.84 | 18.10 | 4,861,232 | +0.26(+1.45%) |
Aug 24, 2005 | 18.05 | 18.20 | 17.83 | 17.84 | 6,011,026 | -0.22(-1.22%) |
Aug 23, 2005 | 18.02 | 18.19 | 17.89 | 18.06 | 5,657,284 | -0.02(-0.13%) |
Aug 22, 2005 | 18.92 | 18.94 | 18.00 | 18.08 | 8,573,116 | -0.70(-3.74%) |
Aug 19, 2005 | 19.08 | 19.15 | 18.73 | 18.79 | 6,184,690 | -0.36(-1.87%) |
Aug 18, 2005 | 19.58 | 19.64 | 19.01 | 19.15 | 22,382,396 | +0.44(+2.37%) |
Aug 17, 2005 | 18.17 | 18.73 | 18.09 | 18.70 | 17,471,396 | +0.63(+3.50%) |
Aug 16, 2005 | 18.20 | 18.31 | 18.00 | 18.07 | 11,480,338 | -0.18(-1.00%) |
Aug 15, 2005 | 17.57 | 18.25 | 17.54 | 18.25 | 12,059,828 | +0.58(+3.28%) |
Aug 12, 2005 | 17.31 | 17.69 | 17.27 | 17.67 | 14,552,694 | +0.28(+1.62%) |
Aug 11, 2005 | 17.34 | 17.63 | 17.25 | 17.39 | 7,944,334 | +0.02(+0.13%) |
Aug 10, 2005 | 17.83 | 17.86 | 17.29 | 17.37 | 11,363,246 | -0.41(-2.32%) |
Aug 09, 2005 | 18.25 | 18.31 | 17.64 | 17.78 | 8,061,141 | -0.33(-1.81%) |
Aug 08, 2005 | 18.73 | 18.73 | 18.04 | 18.11 | 10,304,696 | -0.63(-3.34%) |
Aug 05, 2005 | 18.65 | 19.51 | 18.21 | 18.73 | 28,375,820 | -0.72(-3.69%) |
Aug 04, 2005 | 19.53 | 20.14 | 19.22 | 19.45 | 18,763,252 | +0.21(+1.07%) |
Aug 03, 2005 | 19.64 | 19.73 | 18.95 | 19.24 | 14,941,020 | -0.52(-2.62%) |
Aug 02, 2005 | 19.98 | 20.11 | 19.52 | 19.76 | 6,439,921 | -0.08(-0.38%) |
Aug 01, 2005 | 19.72 | 20.24 | 19.52 | 19.84 | 11,147,222 | +0.38(+1.96%) |
Jul 29, 2005 | 19.95 | 19.98 | 19.45 | 19.46 | 8,759,065 | -0.50(-2.48%) |
Jul 28, 2005 | 19.65 | 20.24 | 19.58 | 19.95 | 12,308,762 | -0.34(-1.65%) |
Jul 27, 2005 | 20.30 | 20.37 | 20.06 | 20.29 | 7,260,985 | -0.08(-0.37%) |
Jul 26, 2005 | 20.74 | 20.77 | 20.27 | 20.37 | 7,176,608 | -0.27(-1.33%) |
Jul 25, 2005 | 20.87 | 20.98 | 20.46 | 20.64 | 6,515,826 | -0.24(-1.13%) |
Jul 22, 2005 | 20.68 | 20.98 | 20.64 | 20.88 | 4,328,894 | +0.29(+1.41%) |
Jul 21, 2005 | 21.26 | 21.36 | 20.45 | 20.59 | 10,011,006 | -1.04(-4.80%) |
Jul 20, 2005 | 21.65 | 21.71 | 21.47 | 21.62 | 6,204,812 | -0.14(-0.63%) |
Jul 19, 2005 | 21.96 | 22.01 | 21.51 | 21.76 | 6,274,887 | -0.12(-0.56%) |
Jul 18, 2005 | 21.98 | 22.12 | 21.86 | 21.88 | 8,185,466 | -0.24(-1.07%) |
Jul 15, 2005 | 22.06 | 22.27 | 22.01 | 22.12 | 9,164,919 | +0.10(+0.45%) |
Jul 14, 2005 | 21.94 | 22.10 | 21.78 | 22.02 | 3,838,468 | +0.21(+0.98%) |
Jul 13, 2005 | 21.70 | 22.04 | 21.64 | 21.81 | 6,038,570 | -0.02(-0.10%) |
Jul 12, 2005 | 21.36 | 21.85 | 21.16 | 21.83 | 5,331,309 | +0.51(+2.40%) |
Jul 11, 2005 | 21.20 | 21.40 | 20.98 | 21.32 | 3,650,454 | +0.11(+0.50%) |
Jul 08, 2005 | 20.95 | 21.27 | 20.74 | 21.21 | 4,421,398 | +0.25(+1.20%) |
Jul 07, 2005 | 20.78 | 21.11 | 20.63 | 20.96 | 4,313,967 | -0.05(-0.25%) |
Jul 06, 2005 | 21.64 | 21.82 | 20.98 | 21.01 | 7,695,578 | -0.76(-3.47%) |
Jul 05, 2005 | 21.31 | 21.81 | 21.30 | 21.77 | 3,274,319 | +0.27(+1.28%) |