Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.99 | 21.43 | 20.88 | 21.40 | 211,802 | +0.33(+1.58%) |
Sep 29, 2005 | 20.75 | 21.08 | 20.53 | 21.07 | 180,429 | +0.22(+1.06%) |
Sep 28, 2005 | 20.85 | 21.05 | 20.75 | 20.85 | 308,667 | -0.13(-0.63%) |
Sep 27, 2005 | 21.46 | 21.46 | 20.67 | 20.98 | 344,377 | -0.43(-2.00%) |
Sep 26, 2005 | 21.28 | 21.55 | 21.13 | 21.41 | 249,536 | +0.12(+0.58%) |
Sep 23, 2005 | 21.28 | 21.54 | 21.05 | 21.28 | 277,150 | -0.17(-0.77%) |
Sep 22, 2005 | 21.21 | 21.57 | 20.87 | 21.45 | 296,234 | +0.31(+1.47%) |
Sep 21, 2005 | 21.43 | 21.46 | 21.03 | 21.14 | 312,282 | -0.37(-1.74%) |
Sep 20, 2005 | 21.86 | 22.22 | 21.49 | 21.51 | 243,898 | -0.21(-0.96%) |
Sep 19, 2005 | 22.33 | 22.33 | 21.70 | 21.72 | 223,368 | -0.62(-2.76%) |
Sep 16, 2005 | 21.64 | 22.36 | 21.53 | 22.33 | 944,653 | +0.86(+3.99%) |
Sep 15, 2005 | 21.59 | 21.72 | 21.44 | 21.48 | 627,166 | -0.08(-0.35%) |
Sep 14, 2005 | 22.00 | 22.27 | 21.44 | 21.55 | 651,165 | -1.48(-6.43%) |
Sep 13, 2005 | 23.31 | 23.31 | 22.60 | 23.03 | 419,845 | -0.39(-1.65%) |
Sep 12, 2005 | 22.23 | 23.67 | 22.16 | 23.42 | 308,233 | +1.15(+5.16%) |
Sep 09, 2005 | 21.86 | 22.48 | 21.82 | 22.27 | 227,850 | +0.33(+1.51%) |
Sep 08, 2005 | 21.65 | 22.07 | 21.58 | 21.94 | 138,213 | +0.15(+0.70%) |
Sep 07, 2005 | 21.59 | 21.87 | 21.41 | 21.79 | 171,032 | +0.13(+0.61%) |
Sep 06, 2005 | 21.15 | 21.77 | 21.15 | 21.66 | 195,320 | +0.51(+2.39%) |
Sep 02, 2005 | 21.44 | 21.51 | 21.10 | 21.15 | 112,045 | -0.29(-1.36%) |
Sep 01, 2005 | 21.41 | 21.70 | 21.34 | 21.44 | 160,044 | -0.15(-0.67%) |
Aug 31, 2005 | 21.10 | 21.65 | 20.92 | 21.59 | 135,322 | +0.54(+2.56%) |
Aug 30, 2005 | 21.10 | 21.17 | 20.82 | 21.05 | 124,479 | -0.12(-0.56%) |
Aug 29, 2005 | 20.65 | 21.19 | 20.57 | 21.17 | 158,309 | +0.42(+2.00%) |
Aug 26, 2005 | 20.79 | 20.87 | 20.65 | 20.75 | 152,815 | -0.03(-0.17%) |
Aug 25, 2005 | 20.79 | 20.96 | 20.75 | 20.79 | 69,251 | +0.03(+0.17%) |
Aug 24, 2005 | 20.79 | 21.17 | 20.72 | 20.75 | 192,573 | -0.21(-1.02%) |
Aug 23, 2005 | 21.06 | 21.11 | 20.61 | 20.96 | 331,076 | -0.05(-0.23%) |
Aug 22, 2005 | 20.93 | 21.31 | 20.91 | 21.01 | 102,069 | +0.09(+0.43%) |
Aug 19, 2005 | 20.99 | 21.04 | 20.81 | 20.92 | 67,661 | -0.06(-0.30%) |
Aug 18, 2005 | 21.19 | 21.19 | 20.75 | 20.99 | 135,466 | -0.34(-1.59%) |
Aug 17, 2005 | 21.48 | 21.57 | 21.30 | 21.32 | 104,816 | -0.15(-0.71%) |
Aug 16, 2005 | 22.06 | 22.07 | 21.34 | 21.48 | 94,118 | -0.74(-3.33%) |
Aug 15, 2005 | 21.86 | 22.29 | 21.55 | 22.22 | 172,044 | +0.26(+1.17%) |
Aug 12, 2005 | 22.27 | 22.27 | 21.67 | 21.96 | 158,598 | -0.42(-1.85%) |
Aug 11, 2005 | 22.26 | 22.60 | 22.17 | 22.38 | 132,864 | +0.03(+0.12%) |
Aug 10, 2005 | 22.24 | 22.69 | 22.06 | 22.35 | 155,129 | +0.28(+1.25%) |
Aug 09, 2005 | 22.62 | 23.05 | 22.06 | 22.07 | 145,153 | -0.55(-2.42%) |
Aug 08, 2005 | 22.54 | 22.77 | 22.52 | 22.62 | 117,250 | +0.08(+0.37%) |
Aug 05, 2005 | 22.43 | 22.67 | 22.33 | 22.54 | 242,018 | -0.03(-0.15%) |
Aug 04, 2005 | 23.09 | 23.19 | 22.51 | 22.57 | 161,201 | -0.55(-2.39%) |
Aug 03, 2005 | 23.17 | 23.26 | 22.90 | 23.12 | 86,022 | -0.05(-0.21%) |
Aug 02, 2005 | 23.35 | 23.35 | 22.95 | 23.17 | 204,862 | -0.18(-0.77%) |
Aug 01, 2005 | 23.48 | 23.66 | 23.23 | 23.35 | 107,274 | -0.30(-1.29%) |
Jul 29, 2005 | 23.93 | 24.08 | 23.34 | 23.66 | 123,177 | -0.53(-2.17%) |
Jul 28, 2005 | 23.59 | 24.18 | 23.50 | 24.18 | 101,057 | +0.66(+2.82%) |
Jul 27, 2005 | 23.32 | 23.58 | 23.14 | 23.52 | 89,636 | +0.16(+0.68%) |
Jul 26, 2005 | 23.28 | 23.54 | 22.90 | 23.36 | 78,504 | +0.15(+0.66%) |
Jul 25, 2005 | 23.66 | 23.76 | 22.96 | 23.21 | 114,214 | -0.60(-2.53%) |
Jul 22, 2005 | 23.18 | 23.81 | 23.05 | 23.81 | 177,104 | +0.77(+3.33%) |
Jul 21, 2005 | 23.45 | 23.46 | 22.89 | 23.04 | 202,983 | -0.48(-2.03%) |
Jul 20, 2005 | 23.02 | 23.52 | 22.86 | 23.52 | 86,600 | +0.46(+1.98%) |
Jul 19, 2005 | 22.80 | 23.19 | 22.78 | 23.06 | 129,972 | +0.33(+1.43%) |
Jul 18, 2005 | 22.69 | 22.94 | 22.38 | 22.74 | 107,997 | +0.01(+0.06%) |
Jul 15, 2005 | 22.77 | 22.89 | 22.62 | 22.72 | 98,744 | -0.05(-0.21%) |
Jul 14, 2005 | 22.90 | 23.21 | 22.77 | 22.77 | 166,984 | -0.06(-0.27%) |
Jul 13, 2005 | 22.80 | 22.94 | 22.62 | 22.83 | 131,707 | +0.03(+0.12%) |
Jul 12, 2005 | 22.49 | 23.19 | 22.41 | 22.80 | 148,189 | +0.38(+1.70%) |
Jul 11, 2005 | 22.24 | 22.58 | 22.18 | 22.42 | 147,466 | +0.22(+1.00%) |
Jul 08, 2005 | 21.96 | 22.36 | 21.77 | 22.20 | 199,658 | +0.31(+1.42%) |
Jul 07, 2005 | 21.65 | 22.06 | 21.39 | 21.89 | 109,298 | +0.09(+0.41%) |
Jul 06, 2005 | 21.84 | 22.01 | 21.70 | 21.80 | 191,128 | -0.11(-0.51%) |
Jul 05, 2005 | 21.46 | 22.09 | 21.28 | 21.91 | 195,754 | +0.35(+1.64%) |