Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.56 | 17.13 | 16.47 | 16.66 | 342,900 | +0.14(+0.85%) |
Sep 29, 2005 | 15.99 | 16.63 | 15.80 | 16.52 | 1,889,850 | -1.53(-8.46%) |
Sep 28, 2005 | 17.95 | 18.14 | 17.87 | 18.05 | 243,750 | +0.09(+0.52%) |
Sep 27, 2005 | 18.40 | 18.63 | 17.83 | 17.95 | 355,950 | -0.36(-1.97%) |
Sep 26, 2005 | 18.43 | 18.47 | 18.10 | 18.31 | 163,500 | -0.02(-0.11%) |
Sep 23, 2005 | 18.33 | 18.55 | 18.20 | 18.33 | 266,850 | +0.07(+0.36%) |
Sep 22, 2005 | 18.23 | 18.40 | 18.11 | 18.27 | 260,850 | -0.03(-0.18%) |
Sep 21, 2005 | 18.80 | 18.80 | 18.02 | 18.30 | 329,400 | -0.59(-3.11%) |
Sep 20, 2005 | 18.91 | 19.23 | 18.73 | 18.89 | 132,450 | -0.03(-0.14%) |
Sep 19, 2005 | 19.68 | 19.79 | 18.91 | 18.91 | 140,400 | -0.71(-3.63%) |
Sep 16, 2005 | 19.63 | 19.77 | 19.41 | 19.63 | 430,350 | +0.10(+0.51%) |
Sep 15, 2005 | 19.27 | 19.60 | 19.27 | 19.53 | 150,000 | +0.34(+1.77%) |
Sep 14, 2005 | 19.13 | 19.46 | 19.13 | 19.19 | 149,850 | -0.05(-0.24%) |
Sep 13, 2005 | 19.13 | 19.37 | 19.05 | 19.23 | 256,650 | +0.04(+0.21%) |
Sep 12, 2005 | 19.11 | 19.54 | 19.05 | 19.19 | 176,550 | +0.09(+0.45%) |
Sep 09, 2005 | 19.29 | 19.37 | 18.88 | 19.11 | 211,200 | -0.19(-1.00%) |
Sep 08, 2005 | 18.30 | 19.40 | 18.30 | 19.30 | 415,050 | +1.00(+5.46%) |
Sep 07, 2005 | 18.37 | 18.49 | 18.23 | 18.30 | 261,450 | -0.13(-0.72%) |
Sep 06, 2005 | 18.24 | 18.45 | 18.23 | 18.43 | 273,900 | +0.19(+1.06%) |
Sep 02, 2005 | 19.02 | 19.02 | 18.17 | 18.24 | 215,850 | -0.73(-3.83%) |
Sep 01, 2005 | 18.15 | 18.97 | 18.15 | 18.97 | 273,750 | +0.81(+4.48%) |
Aug 31, 2005 | 17.78 | 18.17 | 17.63 | 18.15 | 194,700 | +0.37(+2.10%) |
Aug 30, 2005 | 17.77 | 17.80 | 17.49 | 17.78 | 625,950 | +0.18(+1.02%) |
Aug 29, 2005 | 17.54 | 17.67 | 17.47 | 17.60 | 144,450 | +0.07(+0.38%) |
Aug 26, 2005 | 18.97 | 18.97 | 17.49 | 17.53 | 107,400 | -0.13(-0.76%) |
Aug 25, 2005 | 17.59 | 18.32 | 17.45 | 17.67 | 351,900 | +0.12(+0.68%) |
Aug 24, 2005 | 18.81 | 18.81 | 17.31 | 17.55 | 334,350 | +0.03(+0.19%) |
Aug 23, 2005 | 17.55 | 17.65 | 17.37 | 17.51 | 383,550 | -0.03(-0.15%) |
Aug 22, 2005 | 18.21 | 18.22 | 17.43 | 17.54 | 429,900 | -0.67(-3.66%) |
Aug 19, 2005 | 18.27 | 18.40 | 18.17 | 18.21 | 191,100 | +0.04(+0.22%) |
Aug 18, 2005 | 17.97 | 18.50 | 17.89 | 18.17 | 605,400 | +0.20(+1.11%) |
Aug 17, 2005 | 17.52 | 18.07 | 17.45 | 17.97 | 498,000 | +0.41(+2.32%) |
Aug 16, 2005 | 17.41 | 18.12 | 17.37 | 17.56 | 827,550 | +0.16(+0.92%) |
Aug 15, 2005 | 16.73 | 17.44 | 16.73 | 17.40 | 852,900 | +0.79(+4.74%) |
Aug 12, 2005 | 16.70 | 16.71 | 16.53 | 16.61 | 302,700 | -0.08(-0.48%) |
Aug 11, 2005 | 16.51 | 16.86 | 16.51 | 16.69 | 346,050 | +0.18(+1.09%) |
Aug 10, 2005 | 16.80 | 16.89 | 16.50 | 16.51 | 281,550 | -0.19(-1.12%) |
Aug 09, 2005 | 16.25 | 16.93 | 16.25 | 16.70 | 917,550 | +0.62(+3.86%) |
Aug 08, 2005 | 16.40 | 16.43 | 15.87 | 16.08 | 368,100 | -0.39(-2.35%) |
Aug 05, 2005 | 16.78 | 16.90 | 16.44 | 16.47 | 441,000 | -0.31(-1.83%) |
Aug 04, 2005 | 16.79 | 17.10 | 16.72 | 16.77 | 427,800 | -0.02(-0.12%) |
Aug 03, 2005 | 16.67 | 16.98 | 16.63 | 16.79 | 445,650 | +0.13(+0.76%) |
Aug 02, 2005 | 16.49 | 16.71 | 16.41 | 16.67 | 402,450 | +0.27(+1.63%) |
Aug 01, 2005 | 15.67 | 16.58 | 15.64 | 16.40 | 427,200 | +0.44(+2.76%) |
Jul 29, 2005 | 15.87 | 16.05 | 15.77 | 15.96 | 290,850 | +0.13(+0.80%) |
Jul 28, 2005 | 14.97 | 15.95 | 14.96 | 15.83 | 1,006,500 | +0.93(+6.26%) |
Jul 27, 2005 | 16.29 | 16.31 | 14.37 | 14.90 | 3,167,400 | -1.38(-8.48%) |
Jul 26, 2005 | 17.00 | 17.03 | 16.25 | 16.28 | 774,300 | -0.66(-3.90%) |
Jul 25, 2005 | 16.93 | 17.19 | 16.71 | 16.94 | 1,044,000 | +0.39(+2.38%) |
Jul 22, 2005 | 16.50 | 17.13 | 16.42 | 16.55 | 1,857,000 | -0.79(-4.54%) |
Jul 21, 2005 | 19.56 | 19.56 | 13.33 | 17.33 | 9,920,100 | -13.33(-43.48%) |
Jul 20, 2005 | 30.40 | 30.75 | 30.07 | 30.67 | 206,700 | +0.22(+0.72%) |
Jul 19, 2005 | 31.31 | 31.40 | 29.45 | 30.45 | 515,400 | -0.70(-2.25%) |
Jul 18, 2005 | 32.27 | 32.27 | 30.98 | 31.15 | 157,800 | -1.09(-3.37%) |
Jul 15, 2005 | 31.33 | 32.24 | 31.33 | 32.23 | 73,800 | +0.86(+2.74%) |
Jul 14, 2005 | 31.92 | 31.92 | 30.97 | 31.37 | 141,600 | -0.48(-1.51%) |
Jul 13, 2005 | 31.92 | 32.19 | 31.60 | 31.85 | 118,350 | -0.09(-0.27%) |
Jul 12, 2005 | 32.20 | 32.20 | 31.67 | 31.94 | 123,000 | -0.33(-1.01%) |
Jul 11, 2005 | 31.57 | 32.27 | 31.57 | 32.27 | 143,850 | +0.67(+2.11%) |
Jul 08, 2005 | 30.87 | 31.86 | 30.87 | 31.60 | 214,500 | +0.80(+2.60%) |
Jul 07, 2005 | 30.83 | 31.16 | 30.57 | 30.80 | 70,350 | -0.13(-0.43%) |
Jul 06, 2005 | 30.55 | 32.11 | 30.21 | 30.93 | 233,850 | +0.45(+1.46%) |
Jul 05, 2005 | 29.53 | 30.49 | 29.47 | 30.49 | 85,500 | +0.96(+3.25%) |