Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.23 | 30.44 | 29.09 | 29.30 | 382,032 | -0.75(-2.50%) |
Sep 29, 2005 | 30.90 | 31.63 | 29.78 | 30.05 | 939,303 | -0.07(-0.23%) |
Sep 28, 2005 | 29.32 | 30.78 | 28.51 | 30.12 | 939,624 | +1.20(+4.15%) |
Sep 27, 2005 | 28.72 | 29.97 | 28.12 | 28.92 | 630,694 | -0.08(-0.28%) |
Sep 26, 2005 | 26.00 | 29.21 | 25.28 | 29.00 | 1,156,315 | +3.14(+12.14%) |
Sep 23, 2005 | 25.86 | 26.14 | 25.37 | 25.86 | 548,930 | -0.36(-1.37%) |
Sep 22, 2005 | 26.22 | 28.17 | 25.72 | 26.22 | 624,524 | -1.31(-4.76%) |
Sep 21, 2005 | 28.15 | 28.93 | 27.46 | 27.53 | 676,344 | -0.34(-1.22%) |
Sep 20, 2005 | 27.98 | 28.63 | 26.70 | 27.87 | 600,398 | -0.09(-0.32%) |
Sep 19, 2005 | 27.45 | 28.66 | 27.25 | 27.96 | 665,946 | +0.91(+3.36%) |
Sep 16, 2005 | 26.25 | 27.08 | 26.07 | 27.05 | 493,799 | +0.97(+3.72%) |
Sep 15, 2005 | 25.71 | 26.35 | 25.61 | 26.08 | 377,827 | +0.58(+2.27%) |
Sep 14, 2005 | 25.01 | 25.86 | 24.87 | 25.50 | 280,600 | +0.50(+2.00%) |
Sep 13, 2005 | 24.36 | 25.14 | 24.19 | 25.00 | 496,243 | +0.54(+2.21%) |
Sep 12, 2005 | 24.61 | 24.65 | 24.10 | 24.46 | 160,778 | +0.03(+0.12%) |
Sep 09, 2005 | 24.35 | 24.79 | 23.34 | 24.43 | 265,157 | +0.31(+1.29%) |
Sep 08, 2005 | 23.84 | 24.59 | 23.83 | 24.12 | 204,238 | +0.22(+0.92%) |
Sep 07, 2005 | 23.64 | 24.47 | 23.60 | 23.90 | 641,026 | +0.21(+0.89%) |
Sep 06, 2005 | 23.95 | 24.21 | 23.14 | 23.69 | 328,484 | -0.08(-0.34%) |
Sep 02, 2005 | 24.26 | 24.28 | 23.63 | 23.77 | 281,409 | -0.31(-1.29%) |
Sep 01, 2005 | 23.90 | 24.57 | 23.88 | 24.08 | 337,675 | +0.43(+1.82%) |
Aug 31, 2005 | 23.15 | 24.10 | 23.14 | 23.65 | 561,222 | +1.22(+5.44%) |
Aug 30, 2005 | 22.06 | 22.55 | 21.89 | 22.43 | 224,100 | +0.48(+2.19%) |
Aug 29, 2005 | 22.92 | 23.22 | 21.66 | 21.95 | 333,398 | -0.30(-1.35%) |
Aug 26, 2005 | 22.21 | 22.42 | 22.02 | 22.25 | 251,802 | +0.15(+0.68%) |
Aug 25, 2005 | 22.04 | 22.19 | 21.91 | 22.10 | 304,882 | +0.22(+1.01%) |
Aug 24, 2005 | 20.85 | 22.05 | 20.85 | 21.88 | 307,727 | +1.10(+5.29%) |
Aug 23, 2005 | 21.00 | 21.33 | 20.70 | 20.78 | 359,549 | -0.34(-1.61%) |
Aug 22, 2005 | 21.27 | 21.36 | 20.79 | 21.12 | 144,872 | +0.06(+0.28%) |
Aug 19, 2005 | 20.10 | 21.36 | 20.10 | 21.06 | 168,158 | +0.95(+4.72%) |
Aug 18, 2005 | 20.26 | 20.45 | 19.59 | 20.11 | 377,086 | -0.31(-1.52%) |
Aug 17, 2005 | 20.52 | 21.13 | 20.15 | 20.42 | 408,142 | -0.36(-1.73%) |
Aug 16, 2005 | 21.50 | 21.55 | 20.78 | 20.78 | 136,460 | -0.79(-3.66%) |
Aug 15, 2005 | 21.95 | 22.20 | 21.47 | 21.57 | 99,418 | -0.33(-1.51%) |
Aug 12, 2005 | 22.63 | 23.67 | 21.81 | 21.90 | 376,433 | -0.80(-3.52%) |
Aug 11, 2005 | 21.40 | 22.70 | 21.36 | 22.70 | 358,423 | +1.28(+5.98%) |
Aug 10, 2005 | 21.54 | 21.74 | 21.26 | 21.42 | 221,955 | -0.02(-0.09%) |
Aug 09, 2005 | 21.25 | 21.76 | 21.22 | 21.44 | 212,849 | +0.29(+1.37%) |
Aug 08, 2005 | 20.77 | 21.45 | 20.65 | 21.15 | 125,207 | +0.52(+2.52%) |
Aug 05, 2005 | 21.23 | 21.70 | 19.69 | 20.63 | 323,461 | -0.39(-1.86%) |
Aug 04, 2005 | 20.77 | 21.03 | 20.26 | 21.02 | 263,192 | +0.20(+0.96%) |
Aug 03, 2005 | 20.93 | 22.12 | 20.69 | 20.82 | 342,400 | -0.14(-0.67%) |
Aug 02, 2005 | 20.10 | 21.00 | 20.10 | 20.96 | 223,846 | +0.69(+3.40%) |
Aug 01, 2005 | 20.17 | 20.73 | 20.17 | 20.27 | 204,511 | +0.17(+0.85%) |
Jul 29, 2005 | 19.73 | 20.55 | 19.37 | 20.10 | 171,840 | +0.47(+2.39%) |
Jul 28, 2005 | 19.40 | 19.79 | 19.14 | 19.63 | 92,510 | +0.32(+1.66%) |
Jul 27, 2005 | 19.54 | 19.54 | 18.81 | 19.31 | 168,482 | -0.06(-0.31%) |
Jul 26, 2005 | 19.38 | 19.50 | 19.00 | 19.37 | 172,783 | +0.12(+0.62%) |
Jul 25, 2005 | 19.36 | 19.64 | 19.01 | 19.25 | 259,524 | -0.05(-0.26%) |
Jul 22, 2005 | 18.92 | 19.71 | 18.92 | 19.30 | 224,052 | +0.53(+2.82%) |
Jul 21, 2005 | 19.52 | 19.60 | 18.75 | 18.77 | 116,380 | -0.70(-3.60%) |
Jul 20, 2005 | 19.30 | 19.54 | 18.75 | 19.47 | 132,392 | +0.17(+0.88%) |
Jul 19, 2005 | 18.31 | 19.41 | 18.31 | 19.30 | 137,605 | +0.81(+4.38%) |
Jul 18, 2005 | 18.83 | 18.84 | 18.01 | 18.49 | 186,241 | -0.21(-1.12%) |
Jul 15, 2005 | 18.68 | 18.96 | 18.50 | 18.70 | 117,711 | -0.04(-0.21%) |
Jul 14, 2005 | 19.26 | 19.50 | 18.55 | 18.74 | 299,513 | -0.33(-1.73%) |
Jul 13, 2005 | 19.78 | 19.82 | 18.97 | 19.07 | 269,950 | -0.59(-3.00%) |
Jul 12, 2005 | 19.25 | 19.83 | 19.15 | 19.66 | 216,342 | +0.51(+2.66%) |
Jul 11, 2005 | 18.77 | 19.16 | 18.68 | 19.15 | 192,484 | +0.38(+2.02%) |
Jul 08, 2005 | 18.55 | 19.85 | 18.55 | 18.77 | 511,612 | +0.33(+1.79%) |
Jul 07, 2005 | 18.24 | 18.50 | 17.64 | 18.44 | 163,753 | +0.23(+1.26%) |
Jul 06, 2005 | 18.20 | 18.72 | 18.20 | 18.21 | 229,499 | +0.06(+0.33%) |
Jul 05, 2005 | 17.50 | 18.16 | 17.50 | 18.15 | 230,600 | +0.67(+3.83%) |