Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.23 | 20.30 | 20.00 | 20.11 | 298,300 | -0.26(-1.28%) |
Sep 29, 2005 | 20.10 | 20.40 | 20.09 | 20.37 | 138,100 | +0.25(+1.24%) |
Sep 28, 2005 | 20.20 | 20.38 | 20.05 | 20.12 | 386,200 | -0.09(-0.45%) |
Sep 27, 2005 | 20.18 | 20.50 | 20.18 | 20.21 | 452,200 | +0.03(+0.15%) |
Sep 26, 2005 | 20.25 | 20.25 | 19.95 | 20.18 | 275,000 | -0.03(-0.15%) |
Sep 23, 2005 | 20.21 | 20.55 | 20.20 | 20.21 | 323,100 | -0.30(-1.46%) |
Sep 22, 2005 | 20.50 | 20.75 | 20.46 | 20.51 | 332,400 | +0.01(+0.05%) |
Sep 21, 2005 | 20.78 | 20.79 | 20.50 | 20.50 | 829,900 | -0.29(-1.39%) |
Sep 20, 2005 | 20.79 | 21.25 | 20.77 | 20.79 | 4,458,100 | +0.01(+0.05%) |
Sep 19, 2005 | 20.30 | 20.86 | 19.90 | 20.78 | 385,600 | +0.41(+2.01%) |
Sep 16, 2005 | 20.38 | 20.45 | 19.84 | 20.37 | 151,900 | +0.10(+0.49%) |
Sep 15, 2005 | 19.45 | 20.50 | 19.45 | 20.27 | 93,300 | +0.72(+3.68%) |
Sep 14, 2005 | 20.40 | 20.40 | 19.28 | 19.55 | 185,800 | -0.79(-3.88%) |
Sep 13, 2005 | 21.23 | 21.23 | 20.27 | 20.34 | 59,700 | -0.88(-4.15%) |
Sep 12, 2005 | 20.98 | 21.45 | 20.71 | 21.22 | 46,000 | +0.27(+1.29%) |
Sep 09, 2005 | 21.10 | 21.45 | 20.65 | 20.95 | 47,900 | +0.00(+0.00%) |
Sep 08, 2005 | 21.24 | 21.24 | 20.69 | 20.95 | 48,900 | -0.29(-1.37%) |
Sep 07, 2005 | 20.70 | 21.40 | 20.60 | 21.24 | 132,700 | +0.69(+3.36%) |
Sep 06, 2005 | 20.25 | 20.56 | 19.75 | 20.55 | 84,300 | +0.15(+0.74%) |
Sep 02, 2005 | 20.80 | 20.80 | 19.66 | 20.40 | 103,700 | -0.38(-1.83%) |
Sep 01, 2005 | 21.70 | 21.75 | 19.35 | 20.78 | 253,400 | -1.17(-5.33%) |
Aug 31, 2005 | 21.80 | 22.00 | 21.50 | 21.95 | 111,400 | +0.30(+1.39%) |
Aug 30, 2005 | 21.95 | 22.15 | 21.50 | 21.65 | 224,500 | +0.30(+1.41%) |
Aug 29, 2005 | 20.05 | 21.50 | 20.05 | 21.35 | 362,000 | +1.37(+6.86%) |
Aug 26, 2005 | 19.60 | 20.24 | 19.01 | 19.98 | 560,100 | +0.23(+1.16%) |
Aug 25, 2005 | 20.45 | 20.75 | 19.64 | 19.75 | 138,600 | -0.45(-2.23%) |
Aug 24, 2005 | 19.50 | 20.45 | 19.50 | 20.20 | 208,900 | +0.63(+3.22%) |
Aug 23, 2005 | 19.40 | 19.74 | 19.31 | 19.57 | 81,100 | +0.24(+1.24%) |
Aug 22, 2005 | 19.20 | 19.43 | 19.14 | 19.33 | 132,200 | +0.17(+0.89%) |
Aug 19, 2005 | 18.74 | 19.20 | 18.74 | 19.16 | 48,100 | +0.43(+2.30%) |
Aug 18, 2005 | 18.30 | 19.00 | 18.25 | 18.73 | 120,500 | +0.27(+1.46%) |
Aug 17, 2005 | 18.47 | 18.60 | 18.12 | 18.46 | 74,700 | -0.01(-0.05%) |
Aug 16, 2005 | 19.70 | 19.70 | 17.99 | 18.47 | 154,300 | -1.32(-6.67%) |
Aug 15, 2005 | 19.35 | 19.90 | 18.70 | 19.79 | 35,700 | +0.39(+2.01%) |
Aug 12, 2005 | 19.95 | 19.95 | 18.50 | 19.40 | 155,800 | -0.60(-3.00%) |
Aug 11, 2005 | 19.55 | 20.40 | 19.41 | 20.00 | 126,000 | +0.40(+2.04%) |
Aug 10, 2005 | 20.95 | 21.73 | 19.07 | 19.60 | 131,800 | -1.09(-5.27%) |
Aug 09, 2005 | 19.90 | 20.75 | 19.89 | 20.69 | 95,200 | +0.75(+3.76%) |
Aug 08, 2005 | 19.00 | 20.74 | 19.00 | 19.94 | 161,300 | +1.04(+5.50%) |
Aug 05, 2005 | 19.80 | 19.80 | 18.70 | 18.90 | 162,100 | -0.82(-4.16%) |
Aug 04, 2005 | 20.11 | 20.32 | 19.26 | 19.72 | 112,900 | -0.44(-2.18%) |
Aug 03, 2005 | 20.42 | 20.42 | 20.01 | 20.16 | 63,500 | -0.33(-1.61%) |
Aug 02, 2005 | 20.84 | 21.00 | 20.21 | 20.49 | 142,700 | -0.30(-1.44%) |
Aug 01, 2005 | 20.96 | 21.49 | 20.78 | 20.79 | 123,400 | -0.06(-0.29%) |
Jul 29, 2005 | 20.06 | 22.33 | 19.93 | 20.85 | 396,000 | +0.66(+3.27%) |
Jul 28, 2005 | 19.47 | 20.39 | 19.44 | 20.19 | 178,000 | +0.85(+4.40%) |
Jul 27, 2005 | 19.15 | 19.45 | 19.06 | 19.34 | 102,600 | +0.28(+1.47%) |
Jul 26, 2005 | 18.65 | 19.25 | 18.55 | 19.06 | 210,200 | +0.49(+2.64%) |
Jul 25, 2005 | 18.25 | 18.64 | 18.25 | 18.57 | 220,200 | +0.33(+1.81%) |
Jul 22, 2005 | 18.18 | 18.30 | 17.85 | 18.24 | 60,100 | +0.07(+0.39%) |
Jul 21, 2005 | 18.20 | 18.25 | 17.80 | 18.17 | 100,300 | -0.03(-0.16%) |
Jul 20, 2005 | 18.45 | 18.64 | 18.15 | 18.20 | 107,500 | -0.30(-1.62%) |
Jul 19, 2005 | 17.98 | 18.50 | 17.94 | 18.50 | 241,600 | +0.53(+2.95%) |
Jul 18, 2005 | 17.95 | 18.14 | 17.75 | 17.97 | 248,600 | +0.06(+0.34%) |
Jul 15, 2005 | 17.10 | 17.99 | 17.10 | 17.91 | 186,900 | +0.71(+4.13%) |
Jul 14, 2005 | 17.25 | 17.55 | 16.85 | 17.20 | 233,200 | -0.28(-1.60%) |
Jul 13, 2005 | 17.80 | 18.49 | 17.40 | 17.48 | 119,000 | -0.27(-1.52%) |
Jul 12, 2005 | 17.74 | 17.85 | 17.68 | 17.75 | 196,400 | +0.01(+0.06%) |
Jul 11, 2005 | 17.70 | 17.80 | 17.50 | 17.74 | 179,000 | +0.09(+0.51%) |
Jul 08, 2005 | 17.90 | 18.10 | 17.55 | 17.65 | 280,600 | -0.13(-0.73%) |
Jul 07, 2005 | 17.50 | 17.97 | 17.26 | 17.78 | 172,000 | -0.11(-0.61%) |
Jul 06, 2005 | 18.00 | 18.15 | 17.50 | 17.89 | 198,500 | -0.11(-0.61%) |
Jul 05, 2005 | 16.50 | 18.38 | 16.40 | 18.00 | 512,200 | +1.74(+10.70%) |