Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.32 | 22.66 | 22.20 | 22.66 | 524,525 | +0.34(+1.52%) |
Sep 29, 2005 | 21.75 | 22.67 | 21.66 | 22.32 | 1,442,355 | +0.60(+2.78%) |
Sep 28, 2005 | 21.73 | 21.80 | 21.27 | 21.72 | 405,760 | +0.09(+0.42%) |
Sep 27, 2005 | 21.66 | 21.71 | 21.32 | 21.63 | 546,900 | +0.05(+0.23%) |
Sep 26, 2005 | 21.99 | 22.12 | 21.56 | 21.58 | 463,933 | -0.30(-1.36%) |
Sep 23, 2005 | 21.78 | 21.95 | 21.32 | 21.88 | 801,846 | +0.31(+1.42%) |
Sep 22, 2005 | 20.56 | 21.57 | 20.46 | 21.57 | 707,027 | +1.01(+4.91%) |
Sep 21, 2005 | 20.57 | 20.94 | 20.47 | 20.56 | 475,181 | -0.02(-0.12%) |
Sep 20, 2005 | 20.57 | 21.04 | 20.38 | 20.59 | 644,137 | +0.12(+0.61%) |
Sep 19, 2005 | 20.05 | 20.63 | 20.05 | 20.46 | 502,877 | -0.09(-0.44%) |
Sep 16, 2005 | 20.97 | 21.20 | 20.34 | 20.56 | 993,902 | -0.29(-1.39%) |
Sep 15, 2005 | 20.73 | 20.94 | 20.66 | 20.84 | 578,707 | +0.15(+0.72%) |
Sep 14, 2005 | 20.65 | 20.87 | 20.59 | 20.70 | 869,936 | +0.07(+0.32%) |
Sep 13, 2005 | 20.30 | 20.71 | 20.10 | 20.63 | 669,535 | +0.33(+1.63%) |
Sep 12, 2005 | 20.55 | 20.59 | 20.20 | 20.30 | 503,119 | -0.25(-1.21%) |
Sep 09, 2005 | 20.42 | 20.55 | 20.22 | 20.55 | 350,973 | +0.17(+0.81%) |
Sep 08, 2005 | 20.38 | 20.39 | 20.22 | 20.38 | 209,350 | -0.16(-0.76%) |
Sep 07, 2005 | 20.22 | 20.55 | 20.02 | 20.54 | 568,548 | +0.36(+1.80%) |
Sep 06, 2005 | 19.90 | 20.31 | 19.85 | 20.17 | 558,389 | +0.21(+1.04%) |
Sep 02, 2005 | 19.93 | 20.03 | 19.87 | 19.97 | 752,622 | +0.00(+0.00%) |
Sep 01, 2005 | 20.15 | 20.15 | 19.78 | 19.97 | 507,472 | -0.20(-0.98%) |
Aug 31, 2005 | 19.64 | 20.29 | 19.51 | 20.17 | 696,505 | +0.56(+2.87%) |
Aug 30, 2005 | 19.86 | 19.86 | 19.51 | 19.60 | 462,845 | -0.26(-1.33%) |
Aug 29, 2005 | 19.85 | 19.95 | 19.60 | 19.87 | 629,624 | +0.02(+0.12%) |
Aug 26, 2005 | 20.23 | 20.27 | 19.77 | 19.84 | 602,049 | -0.38(-1.88%) |
Aug 25, 2005 | 20.47 | 20.54 | 19.84 | 20.22 | 3,360,738 | +1.12(+5.84%) |
Aug 24, 2005 | 19.17 | 19.27 | 19.08 | 19.11 | 304,290 | -0.06(-0.30%) |
Aug 23, 2005 | 19.35 | 19.35 | 19.10 | 19.17 | 516,664 | -0.26(-1.36%) |
Aug 22, 2005 | 19.41 | 19.48 | 19.30 | 19.43 | 524,283 | +0.07(+0.34%) |
Aug 19, 2005 | 19.39 | 19.46 | 19.34 | 19.36 | 148,637 | -0.02(-0.13%) |
Aug 18, 2005 | 19.35 | 19.44 | 19.17 | 19.39 | 279,618 | -0.01(-0.04%) |
Aug 17, 2005 | 19.46 | 19.47 | 19.32 | 19.40 | 122,635 | -0.03(-0.17%) |
Aug 16, 2005 | 19.80 | 19.84 | 19.39 | 19.43 | 377,097 | -0.41(-2.08%) |
Aug 15, 2005 | 19.68 | 19.84 | 19.60 | 19.84 | 339,242 | +0.20(+1.01%) |
Aug 12, 2005 | 19.72 | 19.82 | 19.49 | 19.65 | 141,381 | -0.18(-0.92%) |
Aug 11, 2005 | 19.60 | 19.83 | 19.47 | 19.83 | 351,578 | +0.19(+0.97%) |
Aug 10, 2005 | 19.72 | 20.02 | 19.53 | 19.64 | 351,215 | -0.07(-0.34%) |
Aug 09, 2005 | 19.78 | 19.91 | 19.60 | 19.70 | 267,886 | -0.03(-0.17%) |
Aug 08, 2005 | 19.51 | 19.82 | 19.51 | 19.74 | 562,622 | +0.30(+1.53%) |
Aug 05, 2005 | 19.79 | 19.82 | 19.41 | 19.44 | 398,262 | -0.33(-1.67%) |
Aug 04, 2005 | 19.84 | 19.89 | 19.76 | 19.77 | 291,954 | -0.11(-0.54%) |
Aug 03, 2005 | 20.20 | 20.20 | 19.78 | 19.88 | 715,977 | -0.34(-1.68%) |
Aug 02, 2005 | 20.13 | 20.38 | 20.05 | 20.22 | 461,273 | +0.15(+0.74%) |
Aug 01, 2005 | 20.15 | 20.25 | 20.05 | 20.07 | 472,883 | -0.12(-0.61%) |
Jul 29, 2005 | 20.26 | 20.47 | 20.14 | 20.19 | 624,786 | -0.19(-0.93%) |
Jul 28, 2005 | 19.84 | 20.67 | 19.82 | 20.38 | 3,950,089 | +0.55(+2.79%) |
Jul 27, 2005 | 19.68 | 20.09 | 19.34 | 19.83 | 1,070,216 | +0.69(+3.63%) |
Jul 26, 2005 | 19.00 | 19.14 | 18.56 | 19.13 | 510,980 | +0.07(+0.35%) |
Jul 25, 2005 | 19.22 | 19.32 | 18.89 | 19.07 | 278,287 | -0.22(-1.16%) |
Jul 22, 2005 | 18.52 | 19.29 | 18.50 | 19.29 | 181,655 | +0.70(+3.78%) |
Jul 21, 2005 | 19.02 | 19.03 | 18.50 | 18.59 | 208,746 | -0.47(-2.47%) |
Jul 20, 2005 | 18.50 | 19.06 | 18.37 | 19.06 | 208,383 | +0.43(+2.31%) |
Jul 19, 2005 | 18.40 | 18.66 | 18.40 | 18.63 | 227,008 | +0.31(+1.72%) |
Jul 18, 2005 | 18.42 | 18.50 | 18.31 | 18.31 | 190,967 | -0.19(-1.03%) |
Jul 15, 2005 | 18.36 | 18.55 | 18.30 | 18.50 | 465,868 | +0.17(+0.95%) |
Jul 14, 2005 | 18.37 | 18.38 | 18.19 | 18.33 | 347,466 | +0.10(+0.54%) |
Jul 13, 2005 | 18.03 | 18.31 | 18.03 | 18.23 | 263,895 | +0.17(+0.92%) |
Jul 12, 2005 | 18.17 | 18.23 | 18.01 | 18.07 | 390,038 | -0.21(-1.13%) |
Jul 11, 2005 | 18.03 | 18.36 | 17.94 | 18.27 | 169,560 | +0.25(+1.38%) |
Jul 08, 2005 | 17.36 | 18.03 | 17.36 | 18.03 | 214,067 | +0.70(+4.06%) |
Jul 07, 2005 | 17.16 | 17.43 | 17.02 | 17.32 | 227,492 | +0.06(+0.33%) |
Jul 06, 2005 | 17.22 | 17.31 | 17.12 | 17.26 | 198,465 | +0.02(+0.14%) |
Jul 05, 2005 | 17.03 | 17.32 | 16.95 | 17.24 | 200,038 | +0.12(+0.73%) |