Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.29 | 23.44 | 22.56 | 22.67 | 731,963 | -0.62(-2.64%) |
Sep 29, 2005 | 23.33 | 23.65 | 22.82 | 23.28 | 734,771 | +0.01(+0.04%) |
Sep 28, 2005 | 23.13 | 23.49 | 22.53 | 23.27 | 579,147 | +0.30(+1.28%) |
Sep 27, 2005 | 23.19 | 23.32 | 22.35 | 22.98 | 645,797 | -0.24(-1.02%) |
Sep 26, 2005 | 22.65 | 23.78 | 22.06 | 23.22 | 1,114,770 | +0.48(+2.11%) |
Sep 23, 2005 | 22.73 | 22.98 | 20.97 | 22.73 | 1,255,440 | +1.03(+4.74%) |
Sep 22, 2005 | 21.71 | 22.47 | 21.39 | 21.71 | 2,405,053 | -0.59(-2.65%) |
Sep 21, 2005 | 23.18 | 24.27 | 21.81 | 22.30 | 2,409,879 | -0.63(-2.76%) |
Sep 20, 2005 | 24.02 | 24.07 | 22.82 | 22.93 | 731,826 | -0.92(-3.85%) |
Sep 19, 2005 | 24.72 | 25.47 | 23.46 | 23.85 | 1,443,364 | -0.29(-1.19%) |
Sep 16, 2005 | 23.00 | 24.31 | 22.96 | 24.13 | 927,809 | +1.42(+6.24%) |
Sep 15, 2005 | 22.74 | 23.00 | 22.41 | 22.72 | 680,268 | +0.37(+1.66%) |
Sep 14, 2005 | 21.93 | 22.62 | 21.93 | 22.35 | 497,819 | +0.65(+2.99%) |
Sep 13, 2005 | 21.71 | 21.78 | 21.20 | 21.70 | 312,166 | -0.13(-0.62%) |
Sep 12, 2005 | 21.67 | 21.84 | 21.27 | 21.83 | 347,215 | +0.16(+0.74%) |
Sep 09, 2005 | 21.71 | 21.90 | 21.46 | 21.67 | 565,802 | +0.41(+1.94%) |
Sep 08, 2005 | 20.91 | 21.31 | 20.88 | 21.26 | 458,214 | +0.50(+2.40%) |
Sep 07, 2005 | 20.99 | 21.32 | 20.66 | 20.76 | 479,944 | -0.15(-0.73%) |
Sep 06, 2005 | 20.85 | 21.12 | 20.79 | 20.91 | 673,688 | +0.15(+0.73%) |
Sep 02, 2005 | 20.98 | 21.12 | 20.64 | 20.76 | 231,486 | -0.11(-0.53%) |
Sep 01, 2005 | 20.49 | 21.14 | 20.42 | 20.87 | 671,725 | +0.73(+3.64%) |
Aug 31, 2005 | 19.06 | 20.14 | 19.06 | 20.14 | 417,539 | +1.09(+5.71%) |
Aug 30, 2005 | 19.24 | 19.50 | 18.97 | 19.05 | 532,355 | -0.52(-2.67%) |
Aug 29, 2005 | 19.61 | 19.82 | 19.35 | 19.57 | 437,150 | +0.30(+1.53%) |
Aug 26, 2005 | 19.24 | 19.53 | 19.09 | 19.28 | 401,004 | +0.18(+0.93%) |
Aug 25, 2005 | 19.13 | 19.27 | 18.86 | 19.10 | 386,542 | +0.30(+1.57%) |
Aug 24, 2005 | 19.03 | 19.22 | 18.69 | 18.81 | 419,064 | -0.12(-0.62%) |
Aug 23, 2005 | 19.13 | 19.23 | 18.83 | 18.92 | 297,673 | -0.07(-0.36%) |
Aug 22, 2005 | 19.38 | 19.38 | 18.78 | 18.99 | 671,752 | -0.16(-0.84%) |
Aug 19, 2005 | 19.06 | 19.56 | 18.78 | 19.15 | 1,264,131 | +1.31(+7.33%) |
Aug 18, 2005 | 17.96 | 18.44 | 17.78 | 17.84 | 337,935 | -0.42(-2.31%) |
Aug 17, 2005 | 18.62 | 18.62 | 18.09 | 18.27 | 375,409 | -0.37(-1.99%) |
Aug 16, 2005 | 18.85 | 19.14 | 18.59 | 18.64 | 240,846 | -0.15(-0.81%) |
Aug 15, 2005 | 18.42 | 18.81 | 18.22 | 18.79 | 399,515 | +0.20(+1.09%) |
Aug 12, 2005 | 18.76 | 18.84 | 18.06 | 18.59 | 349,141 | -0.21(-1.12%) |
Aug 11, 2005 | 18.48 | 18.90 | 18.40 | 18.80 | 573,500 | +0.58(+3.19%) |
Aug 10, 2005 | 17.96 | 18.21 | 17.92 | 18.21 | 351,534 | +0.35(+1.94%) |
Aug 09, 2005 | 17.29 | 17.98 | 17.09 | 17.87 | 286,464 | +0.68(+3.97%) |
Aug 08, 2005 | 17.71 | 17.76 | 17.12 | 17.19 | 199,518 | -0.36(-2.07%) |
Aug 05, 2005 | 17.78 | 17.91 | 17.39 | 17.55 | 181,928 | -0.16(-0.90%) |
Aug 04, 2005 | 17.87 | 18.10 | 17.59 | 17.71 | 465,140 | -0.21(-1.18%) |
Aug 03, 2005 | 16.87 | 18.11 | 16.87 | 17.92 | 593,299 | +1.20(+7.16%) |
Aug 02, 2005 | 16.33 | 16.82 | 16.33 | 16.72 | 223,759 | +0.27(+1.64%) |
Aug 01, 2005 | 16.19 | 16.64 | 16.19 | 16.45 | 318,839 | +0.27(+1.67%) |
Jul 29, 2005 | 16.46 | 16.73 | 16.15 | 16.18 | 213,245 | -0.27(-1.64%) |
Jul 28, 2005 | 16.20 | 16.56 | 15.97 | 16.45 | 355,913 | +0.33(+2.04%) |
Jul 27, 2005 | 16.18 | 16.36 | 15.95 | 16.12 | 189,535 | -0.01(-0.05%) |
Jul 26, 2005 | 16.28 | 16.28 | 15.95 | 16.13 | 177,053 | -0.13(-0.83%) |
Jul 25, 2005 | 16.61 | 16.62 | 16.27 | 16.27 | 192,260 | -0.35(-2.08%) |
Jul 22, 2005 | 16.75 | 16.75 | 16.49 | 16.61 | 268,793 | -0.09(-0.55%) |
Jul 21, 2005 | 16.73 | 16.87 | 16.53 | 16.71 | 320,001 | +0.10(+0.61%) |
Jul 20, 2005 | 16.43 | 16.71 | 16.35 | 16.60 | 166,910 | +0.32(+1.97%) |
Jul 19, 2005 | 15.92 | 16.36 | 15.80 | 16.28 | 214,538 | +0.35(+2.22%) |
Jul 18, 2005 | 15.89 | 16.11 | 15.81 | 15.93 | 210,999 | -0.14(-0.89%) |
Jul 15, 2005 | 16.24 | 16.36 | 15.95 | 16.07 | 355,666 | -0.21(-1.29%) |
Jul 14, 2005 | 16.80 | 16.91 | 16.27 | 16.28 | 575,776 | -0.65(-3.83%) |
Jul 13, 2005 | 17.00 | 17.02 | 16.71 | 16.93 | 245,197 | -0.23(-1.33%) |
Jul 12, 2005 | 17.05 | 17.19 | 16.95 | 17.16 | 191,199 | +0.07(+0.39%) |
Jul 11, 2005 | 16.87 | 17.23 | 16.65 | 17.09 | 226,205 | +0.18(+1.05%) |
Jul 08, 2005 | 17.23 | 17.23 | 16.65 | 16.92 | 246,272 | -0.15(-0.89%) |
Jul 07, 2005 | 16.80 | 17.20 | 16.80 | 17.07 | 461,135 | +0.30(+1.76%) |
Jul 06, 2005 | 16.26 | 16.82 | 16.26 | 16.77 | 400,338 | +0.39(+2.37%) |
Jul 05, 2005 | 16.51 | 16.55 | 16.23 | 16.38 | 415,640 | -0.41(-2.46%) |