Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.91 | 24.07 | 23.48 | 24.00 | 203,200 | +0.09(+0.38%) |
Sep 29, 2005 | 23.74 | 24.17 | 23.60 | 23.91 | 233,200 | +0.17(+0.72%) |
Sep 28, 2005 | 23.70 | 23.86 | 23.30 | 23.74 | 309,000 | +0.05(+0.21%) |
Sep 27, 2005 | 23.51 | 23.88 | 23.51 | 23.69 | 241,600 | +0.11(+0.45%) |
Sep 26, 2005 | 22.98 | 23.82 | 22.90 | 23.59 | 271,400 | +0.64(+2.77%) |
Sep 23, 2005 | 22.95 | 23.20 | 22.73 | 22.95 | 177,000 | -0.22(-0.95%) |
Sep 22, 2005 | 23.96 | 24.20 | 22.58 | 23.17 | 431,800 | -0.79(-3.32%) |
Sep 21, 2005 | 24.25 | 24.25 | 23.82 | 23.96 | 408,600 | +0.27(+1.16%) |
Sep 20, 2005 | 23.48 | 23.95 | 23.28 | 23.69 | 715,200 | +0.21(+0.87%) |
Sep 19, 2005 | 22.55 | 23.63 | 22.55 | 23.48 | 614,800 | +1.48(+6.75%) |
Sep 16, 2005 | 21.60 | 22.91 | 21.59 | 22.00 | 1,063,800 | +0.60(+2.80%) |
Sep 15, 2005 | 21.40 | 21.70 | 21.37 | 21.40 | 287,200 | +0.21(+1.01%) |
Sep 14, 2005 | 20.61 | 21.29 | 20.52 | 21.18 | 288,400 | +0.55(+2.67%) |
Sep 13, 2005 | 20.45 | 20.70 | 20.25 | 20.64 | 248,800 | +0.14(+0.66%) |
Sep 12, 2005 | 20.60 | 20.62 | 20.43 | 20.50 | 253,800 | -0.10(-0.49%) |
Sep 09, 2005 | 20.65 | 20.68 | 20.52 | 20.60 | 232,800 | +0.04(+0.19%) |
Sep 08, 2005 | 20.64 | 20.64 | 20.32 | 20.56 | 310,000 | -0.09(-0.44%) |
Sep 07, 2005 | 20.66 | 20.68 | 20.37 | 20.65 | 242,400 | -0.05(-0.24%) |
Sep 06, 2005 | 20.50 | 20.80 | 20.20 | 20.70 | 275,000 | +0.54(+2.65%) |
Sep 02, 2005 | 21.38 | 21.38 | 20.05 | 20.16 | 378,800 | -1.21(-5.66%) |
Sep 01, 2005 | 21.15 | 21.45 | 20.90 | 21.38 | 290,600 | +0.36(+1.74%) |
Aug 31, 2005 | 20.35 | 21.30 | 20.35 | 21.01 | 476,000 | +0.66(+3.24%) |
Aug 30, 2005 | 19.76 | 20.37 | 19.76 | 20.35 | 436,400 | +0.68(+3.46%) |
Aug 29, 2005 | 19.88 | 20.09 | 19.33 | 19.67 | 393,600 | +0.12(+0.59%) |
Aug 26, 2005 | 20.25 | 20.38 | 19.42 | 19.55 | 189,400 | -0.70(-3.46%) |
Aug 25, 2005 | 20.23 | 20.36 | 20.11 | 20.25 | 166,200 | +0.03(+0.15%) |
Aug 24, 2005 | 19.75 | 20.48 | 19.70 | 20.23 | 312,600 | +0.48(+2.43%) |
Aug 23, 2005 | 19.40 | 19.80 | 19.40 | 19.75 | 242,200 | +0.37(+1.91%) |
Aug 22, 2005 | 19.35 | 19.47 | 19.20 | 19.38 | 203,600 | +0.05(+0.26%) |
Aug 19, 2005 | 19.45 | 19.65 | 19.25 | 19.32 | 216,200 | +0.14(+0.76%) |
Aug 18, 2005 | 18.68 | 19.78 | 18.68 | 19.18 | 581,000 | +0.54(+2.90%) |
Aug 17, 2005 | 20.24 | 20.50 | 18.26 | 18.64 | 945,600 | -1.60(-7.91%) |
Aug 16, 2005 | 19.95 | 20.24 | 19.93 | 20.24 | 344,000 | +0.18(+0.90%) |
Aug 15, 2005 | 20.12 | 20.36 | 19.86 | 20.06 | 298,800 | -0.03(-0.15%) |
Aug 12, 2005 | 21.00 | 21.02 | 19.70 | 20.09 | 423,400 | -0.81(-3.88%) |
Aug 11, 2005 | 20.43 | 20.93 | 20.30 | 20.90 | 323,800 | +0.66(+3.26%) |
Aug 10, 2005 | 19.62 | 20.60 | 19.62 | 20.24 | 475,200 | +0.72(+3.72%) |
Aug 09, 2005 | 19.62 | 19.66 | 19.26 | 19.52 | 481,000 | -0.03(-0.15%) |
Aug 08, 2005 | 19.62 | 19.68 | 19.38 | 19.55 | 342,600 | +0.10(+0.49%) |
Aug 05, 2005 | 19.67 | 19.80 | 19.38 | 19.45 | 432,000 | -0.19(-0.94%) |
Aug 04, 2005 | 18.88 | 19.95 | 18.83 | 19.64 | 667,000 | +0.76(+4.03%) |
Aug 03, 2005 | 18.25 | 18.99 | 18.25 | 18.88 | 375,800 | +0.50(+2.69%) |
Aug 02, 2005 | 19.45 | 19.85 | 18.23 | 18.38 | 799,000 | +0.68(+3.84%) |
Aug 01, 2005 | 16.66 | 17.79 | 16.65 | 17.70 | 293,200 | +1.09(+6.56%) |
Jul 29, 2005 | 16.65 | 16.72 | 16.45 | 16.61 | 164,600 | -0.02(-0.09%) |
Jul 28, 2005 | 16.55 | 16.70 | 16.27 | 16.62 | 178,400 | +0.12(+0.73%) |
Jul 27, 2005 | 16.64 | 16.64 | 16.41 | 16.50 | 229,400 | -0.12(-0.72%) |
Jul 26, 2005 | 16.73 | 16.75 | 16.36 | 16.62 | 240,000 | +0.00(+0.00%) |
Jul 25, 2005 | 16.35 | 16.62 | 16.13 | 16.62 | 349,200 | +0.27(+1.68%) |
Jul 22, 2005 | 15.53 | 16.35 | 15.50 | 16.35 | 172,400 | +1.00(+6.51%) |
Jul 21, 2005 | 15.60 | 15.74 | 15.32 | 15.35 | 137,400 | -0.10(-0.65%) |
Jul 20, 2005 | 14.85 | 15.62 | 14.62 | 15.45 | 227,800 | +0.58(+3.94%) |
Jul 19, 2005 | 14.32 | 14.88 | 14.25 | 14.87 | 152,000 | +0.59(+4.13%) |
Jul 18, 2005 | 14.50 | 14.50 | 14.18 | 14.28 | 76,000 | -0.24(-1.69%) |
Jul 15, 2005 | 14.60 | 14.73 | 14.30 | 14.52 | 111,400 | -0.06(-0.41%) |
Jul 14, 2005 | 15.37 | 15.37 | 14.54 | 14.58 | 133,000 | -0.70(-4.55%) |
Jul 13, 2005 | 15.80 | 15.80 | 15.15 | 15.28 | 99,000 | -0.54(-3.41%) |
Jul 12, 2005 | 15.34 | 16.00 | 15.29 | 15.81 | 181,200 | +0.49(+3.20%) |
Jul 11, 2005 | 14.75 | 15.33 | 14.70 | 15.32 | 163,200 | +0.54(+3.65%) |
Jul 08, 2005 | 14.86 | 14.88 | 14.57 | 14.79 | 102,800 | +0.24(+1.65%) |
Jul 07, 2005 | 14.60 | 14.65 | 14.28 | 14.54 | 221,400 | -0.05(-0.38%) |
Jul 06, 2005 | 15.00 | 15.03 | 14.55 | 14.60 | 114,400 | -0.40(-2.67%) |
Jul 05, 2005 | 14.80 | 15.09 | 14.80 | 15.00 | 139,400 | +0.23(+1.59%) |