Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.83 | 24.22 | 23.83 | 24.16 | 201,377 | +0.15(+0.64%) |
Sep 29, 2005 | 23.73 | 24.02 | 23.67 | 24.01 | 52,879 | +0.21(+0.90%) |
Sep 28, 2005 | 23.74 | 23.93 | 23.67 | 23.79 | 17,193 | -0.02(-0.10%) |
Sep 27, 2005 | 23.92 | 24.01 | 23.75 | 23.82 | 48,489 | -0.28(-1.17%) |
Sep 26, 2005 | 24.17 | 24.69 | 23.94 | 24.10 | 57,740 | -0.05(-0.19%) |
Sep 23, 2005 | 24.15 | 24.26 | 23.21 | 24.15 | 93,335 | +0.82(+3.54%) |
Sep 22, 2005 | 23.32 | 23.42 | 22.96 | 23.32 | 41,010 | +0.12(+0.53%) |
Sep 21, 2005 | 23.27 | 23.67 | 23.19 | 23.20 | 40,504 | -0.13(-0.56%) |
Sep 20, 2005 | 23.80 | 24.28 | 23.31 | 23.33 | 104,342 | -0.40(-1.67%) |
Sep 19, 2005 | 23.90 | 24.03 | 23.66 | 23.73 | 126,120 | -0.31(-1.30%) |
Sep 16, 2005 | 23.87 | 24.11 | 23.76 | 24.04 | 123,741 | +0.26(+1.09%) |
Sep 15, 2005 | 23.36 | 24.20 | 23.22 | 23.78 | 93,458 | +0.48(+2.06%) |
Sep 14, 2005 | 23.86 | 23.98 | 23.27 | 23.30 | 49,764 | -0.46(-1.93%) |
Sep 13, 2005 | 23.21 | 23.82 | 22.62 | 23.76 | 124,741 | +0.33(+1.40%) |
Sep 12, 2005 | 23.36 | 23.95 | 23.33 | 23.43 | 163,100 | -0.05(-0.20%) |
Sep 09, 2005 | 22.83 | 23.57 | 22.82 | 23.47 | 26,532 | +0.72(+3.15%) |
Sep 08, 2005 | 23.14 | 23.14 | 22.71 | 22.76 | 31,394 | -0.56(-2.39%) |
Sep 07, 2005 | 22.98 | 23.31 | 22.79 | 23.31 | 32,420 | +0.18(+0.79%) |
Sep 06, 2005 | 22.98 | 23.40 | 22.84 | 23.13 | 52,624 | +0.03(+0.13%) |
Sep 02, 2005 | 23.44 | 23.48 | 22.99 | 23.10 | 41,357 | -0.43(-1.82%) |
Sep 01, 2005 | 23.25 | 23.95 | 22.95 | 23.53 | 105,589 | +0.26(+1.12%) |
Aug 31, 2005 | 22.36 | 23.27 | 22.12 | 23.27 | 207,542 | +1.02(+4.60%) |
Aug 30, 2005 | 22.70 | 22.70 | 21.94 | 22.24 | 46,080 | -0.50(-2.18%) |
Aug 29, 2005 | 22.08 | 22.85 | 21.55 | 22.74 | 86,714 | +0.60(+2.73%) |
Aug 26, 2005 | 22.83 | 22.83 | 22.14 | 22.14 | 59,384 | -0.60(-2.62%) |
Aug 25, 2005 | 22.72 | 22.88 | 22.72 | 22.73 | 46,154 | +0.02(+0.10%) |
Aug 24, 2005 | 22.63 | 22.87 | 22.61 | 22.71 | 41,103 | -0.03(-0.13%) |
Aug 23, 2005 | 22.79 | 22.99 | 22.53 | 22.74 | 61,208 | -0.17(-0.73%) |
Aug 22, 2005 | 23.31 | 23.65 | 22.83 | 22.91 | 64,692 | -0.47(-1.99%) |
Aug 19, 2005 | 23.02 | 23.59 | 23.02 | 23.37 | 26,232 | +0.22(+0.96%) |
Aug 18, 2005 | 23.40 | 23.40 | 22.91 | 23.15 | 28,499 | -0.40(-1.69%) |
Aug 17, 2005 | 23.37 | 23.60 | 23.24 | 23.55 | 24,990 | +0.17(+0.72%) |
Aug 16, 2005 | 24.05 | 24.36 | 23.26 | 23.38 | 38,072 | -0.71(-2.95%) |
Aug 15, 2005 | 23.68 | 24.40 | 23.68 | 24.09 | 73,495 | +0.32(+1.35%) |
Aug 12, 2005 | 24.19 | 24.26 | 23.71 | 23.77 | 76,969 | -0.50(-2.08%) |
Aug 11, 2005 | 24.15 | 24.66 | 24.10 | 24.27 | 34,297 | +0.12(+0.51%) |
Aug 10, 2005 | 24.65 | 24.87 | 24.05 | 24.15 | 77,791 | -0.55(-2.23%) |
Aug 09, 2005 | 24.27 | 24.92 | 24.27 | 24.70 | 71,095 | +0.63(+2.60%) |
Aug 08, 2005 | 23.76 | 24.60 | 23.76 | 24.08 | 83,259 | +0.32(+1.35%) |
Aug 05, 2005 | 23.69 | 23.98 | 23.68 | 23.76 | 47,042 | -0.06(-0.26%) |
Aug 04, 2005 | 23.91 | 24.02 | 23.55 | 23.82 | 38,399 | -0.24(-0.98%) |
Aug 03, 2005 | 24.09 | 24.29 | 23.61 | 24.05 | 24,756 | -0.19(-0.79%) |
Aug 02, 2005 | 23.91 | 24.53 | 23.81 | 24.24 | 115,005 | +0.54(+2.29%) |
Aug 01, 2005 | 24.17 | 24.56 | 23.48 | 23.70 | 69,608 | -0.31(-1.30%) |
Jul 29, 2005 | 24.44 | 24.72 | 24.02 | 24.02 | 52,224 | -0.44(-1.81%) |
Jul 28, 2005 | 24.44 | 24.82 | 24.28 | 24.46 | 132,434 | +0.04(+0.17%) |
Jul 27, 2005 | 23.72 | 24.44 | 23.72 | 24.42 | 147,562 | +0.36(+1.51%) |
Jul 26, 2005 | 23.65 | 24.43 | 23.52 | 24.05 | 341,391 | +0.81(+3.48%) |
Jul 25, 2005 | 23.44 | 23.52 | 23.21 | 23.24 | 48,463 | -0.37(-1.55%) |
Jul 22, 2005 | 23.40 | 23.61 | 23.18 | 23.61 | 75,750 | +0.16(+0.68%) |
Jul 21, 2005 | 23.99 | 24.13 | 23.43 | 23.45 | 42,826 | -0.63(-2.60%) |
Jul 20, 2005 | 23.82 | 24.09 | 23.78 | 24.08 | 35,350 | +0.17(+0.70%) |
Jul 19, 2005 | 23.63 | 23.95 | 23.60 | 23.91 | 66,880 | +0.47(+2.02%) |
Jul 18, 2005 | 23.88 | 23.88 | 23.28 | 23.43 | 41,101 | -0.23(-0.97%) |
Jul 15, 2005 | 23.46 | 23.94 | 23.31 | 23.66 | 68,361 | +0.11(+0.49%) |
Jul 14, 2005 | 23.48 | 23.85 | 23.40 | 23.55 | 27,416 | +0.11(+0.46%) |
Jul 13, 2005 | 23.83 | 23.83 | 23.43 | 23.44 | 58,529 | -0.35(-1.48%) |
Jul 12, 2005 | 24.10 | 24.10 | 23.58 | 23.79 | 54,528 | -0.24(-1.02%) |
Jul 11, 2005 | 23.63 | 24.04 | 23.54 | 24.04 | 125,471 | +0.53(+2.24%) |
Jul 08, 2005 | 23.02 | 23.54 | 22.82 | 23.51 | 91,681 | +0.49(+2.12%) |
Jul 07, 2005 | 22.86 | 23.11 | 22.54 | 23.02 | 73,813 | -0.19(-0.82%) |
Jul 06, 2005 | 23.72 | 23.72 | 23.10 | 23.21 | 58,213 | -0.46(-1.94%) |
Jul 05, 2005 | 22.91 | 23.69 | 22.56 | 23.67 | 168,019 | +0.25(+1.08%) |