Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.54 | 19.84 | 19.43 | 19.55 | 1,119,964 | -0.02(-0.09%) |
Sep 29, 2005 | 19.48 | 19.62 | 19.09 | 19.56 | 257,082 | +0.06(+0.33%) |
Sep 28, 2005 | 19.48 | 19.59 | 19.45 | 19.50 | 219,920 | +0.02(+0.12%) |
Sep 27, 2005 | 19.44 | 19.58 | 19.26 | 19.48 | 256,234 | +0.04(+0.21%) |
Sep 26, 2005 | 19.44 | 19.72 | 19.31 | 19.44 | 415,065 | +0.10(+0.52%) |
Sep 23, 2005 | 19.34 | 19.42 | 18.92 | 19.34 | 346,170 | +0.22(+1.14%) |
Sep 22, 2005 | 18.87 | 19.23 | 18.79 | 19.12 | 599,859 | +0.28(+1.47%) |
Sep 21, 2005 | 19.36 | 19.39 | 18.75 | 18.84 | 384,860 | -0.67(-3.41%) |
Sep 20, 2005 | 19.77 | 19.95 | 19.33 | 19.51 | 281,009 | -0.25(-1.25%) |
Sep 19, 2005 | 19.89 | 19.89 | 19.69 | 19.75 | 276,936 | -0.11(-0.53%) |
Sep 16, 2005 | 20.07 | 20.10 | 19.69 | 19.86 | 554,212 | -0.09(-0.47%) |
Sep 15, 2005 | 20.31 | 20.41 | 19.89 | 19.95 | 295,602 | -0.30(-1.48%) |
Sep 14, 2005 | 20.59 | 20.67 | 20.15 | 20.25 | 121,838 | -0.34(-1.63%) |
Sep 13, 2005 | 20.87 | 20.87 | 20.59 | 20.59 | 394,193 | -0.25(-1.19%) |
Sep 12, 2005 | 20.56 | 20.95 | 20.56 | 20.84 | 211,096 | +0.34(+1.64%) |
Sep 09, 2005 | 20.66 | 20.73 | 20.47 | 20.50 | 283,724 | -0.16(-0.80%) |
Sep 08, 2005 | 21.18 | 21.19 | 20.50 | 20.67 | 346,849 | -0.51(-2.42%) |
Sep 07, 2005 | 20.98 | 21.41 | 20.98 | 21.18 | 298,826 | +0.27(+1.27%) |
Sep 06, 2005 | 20.75 | 21.04 | 20.63 | 20.91 | 795,853 | -0.05(-0.25%) |
Sep 02, 2005 | 21.33 | 21.56 | 20.88 | 20.97 | 385,030 | -0.34(-1.58%) |
Sep 01, 2005 | 20.71 | 21.33 | 20.68 | 21.30 | 446,967 | +0.68(+3.29%) |
Aug 31, 2005 | 20.21 | 20.69 | 20.05 | 20.63 | 293,227 | +0.39(+1.92%) |
Aug 30, 2005 | 20.27 | 20.36 | 19.95 | 20.24 | 173,085 | -0.06(-0.29%) |
Aug 29, 2005 | 20.04 | 20.31 | 19.85 | 20.30 | 151,534 | +0.21(+1.03%) |
Aug 26, 2005 | 20.43 | 20.44 | 20.00 | 20.09 | 146,952 | -0.37(-1.79%) |
Aug 25, 2005 | 20.43 | 20.64 | 20.38 | 20.45 | 163,922 | -0.03(-0.14%) |
Aug 24, 2005 | 20.42 | 20.73 | 20.35 | 20.48 | 293,905 | +0.05(+0.23%) |
Aug 23, 2005 | 20.23 | 20.47 | 20.19 | 20.44 | 358,049 | +0.11(+0.52%) |
Aug 22, 2005 | 20.54 | 20.58 | 20.22 | 20.33 | 551,667 | +0.03(+0.15%) |
Aug 19, 2005 | 20.24 | 20.41 | 20.22 | 20.30 | 183,097 | +0.02(+0.09%) |
Aug 18, 2005 | 20.33 | 20.37 | 20.18 | 20.28 | 159,849 | -0.14(-0.69%) |
Aug 17, 2005 | 20.21 | 20.51 | 20.15 | 20.43 | 236,380 | +0.18(+0.90%) |
Aug 16, 2005 | 20.67 | 20.70 | 20.17 | 20.24 | 186,491 | -0.43(-2.08%) |
Aug 15, 2005 | 20.76 | 20.86 | 20.61 | 20.67 | 445,440 | -0.12(-0.57%) |
Aug 12, 2005 | 21.17 | 21.17 | 20.51 | 20.79 | 291,869 | -0.37(-1.73%) |
Aug 11, 2005 | 21.21 | 21.30 | 20.94 | 21.16 | 194,975 | +0.00(+0.00%) |
Aug 10, 2005 | 21.37 | 21.50 | 21.01 | 21.16 | 357,879 | -0.18(-0.86%) |
Aug 09, 2005 | 21.01 | 21.35 | 20.92 | 21.34 | 294,075 | +0.35(+1.69%) |
Aug 08, 2005 | 21.31 | 21.42 | 20.89 | 20.99 | 277,785 | -0.38(-1.79%) |
Aug 05, 2005 | 21.24 | 21.44 | 21.20 | 21.37 | 334,971 | +0.07(+0.33%) |
Aug 04, 2005 | 21.86 | 21.86 | 21.24 | 21.30 | 454,434 | -1.33(-5.89%) |
Aug 03, 2005 | 22.56 | 22.68 | 22.48 | 22.63 | 589,169 | +0.12(+0.55%) |
Aug 02, 2005 | 22.48 | 22.65 | 22.44 | 22.51 | 2,375,682 | +0.14(+0.63%) |
Aug 01, 2005 | 23.36 | 23.36 | 22.26 | 22.36 | 2,440,674 | -0.44(-1.91%) |
Jul 29, 2005 | 22.91 | 23.24 | 22.68 | 22.80 | 1,056,669 | +1.18(+5.48%) |
Jul 28, 2005 | 21.10 | 21.63 | 21.06 | 21.62 | 313,420 | +0.52(+2.49%) |
Jul 27, 2005 | 21.07 | 21.13 | 20.72 | 21.09 | 494,311 | +0.05(+0.25%) |
Jul 26, 2005 | 20.83 | 21.04 | 20.64 | 21.04 | 333,104 | +0.24(+1.13%) |
Jul 25, 2005 | 21.19 | 21.30 | 20.71 | 20.80 | 313,420 | -0.37(-1.73%) |
Jul 22, 2005 | 20.95 | 21.21 | 20.45 | 21.17 | 309,178 | +0.25(+1.18%) |
Jul 21, 2005 | 21.13 | 21.13 | 20.67 | 20.92 | 388,084 | -0.32(-1.53%) |
Jul 20, 2005 | 20.94 | 21.40 | 20.94 | 21.24 | 544,370 | +0.34(+1.61%) |
Jul 19, 2005 | 20.80 | 20.92 | 20.78 | 20.91 | 292,718 | +0.22(+1.08%) |
Jul 18, 2005 | 20.63 | 20.89 | 20.50 | 20.68 | 331,916 | +0.12(+0.57%) |
Jul 15, 2005 | 20.35 | 20.60 | 20.35 | 20.57 | 275,748 | +0.16(+0.78%) |
Jul 14, 2005 | 20.42 | 20.71 | 20.37 | 20.41 | 496,348 | -0.03(-0.14%) |
Jul 13, 2005 | 20.19 | 20.69 | 20.14 | 20.44 | 598,163 | +0.31(+1.55%) |
Jul 12, 2005 | 19.72 | 20.12 | 19.69 | 20.12 | 474,966 | +0.36(+1.82%) |
Jul 11, 2005 | 19.83 | 19.93 | 19.64 | 19.77 | 267,603 | +0.02(+0.12%) |
Jul 08, 2005 | 19.58 | 19.91 | 19.56 | 19.74 | 330,559 | +0.12(+0.60%) |
Jul 07, 2005 | 19.13 | 19.71 | 19.11 | 19.62 | 643,300 | +0.39(+2.05%) |
Jul 06, 2005 | 20.22 | 20.22 | 19.15 | 19.23 | 1,185,635 | -1.01(-5.01%) |
Jul 05, 2005 | 19.45 | 20.33 | 19.45 | 20.24 | 870,518 | +0.41(+2.05%) |