Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.39 | 23.97 | 23.17 | 23.71 | 223,648 | +0.38(+1.63%) |
Sep 29, 2005 | 22.86 | 23.40 | 22.75 | 23.33 | 196,677 | +0.30(+1.30%) |
Sep 28, 2005 | 23.53 | 23.55 | 22.85 | 23.03 | 185,523 | -0.51(-2.17%) |
Sep 27, 2005 | 23.79 | 23.79 | 23.26 | 23.54 | 106,397 | -0.21(-0.88%) |
Sep 26, 2005 | 23.82 | 24.07 | 22.93 | 23.75 | 65,275 | +0.07(+0.30%) |
Sep 23, 2005 | 23.68 | 24.00 | 23.16 | 23.68 | 58,705 | -0.09(-0.38%) |
Sep 22, 2005 | 23.77 | 24.21 | 22.66 | 23.77 | 195,098 | -0.33(-1.37%) |
Sep 21, 2005 | 24.17 | 24.25 | 23.90 | 24.10 | 193,713 | -0.13(-0.54%) |
Sep 20, 2005 | 24.20 | 24.35 | 23.99 | 24.23 | 82,316 | +0.09(+0.37%) |
Sep 19, 2005 | 23.99 | 24.17 | 23.90 | 24.14 | 212,871 | +0.09(+0.37%) |
Sep 16, 2005 | 24.00 | 24.17 | 23.90 | 24.05 | 227,204 | +0.10(+0.42%) |
Sep 15, 2005 | 23.86 | 24.07 | 23.74 | 23.95 | 197,438 | +0.10(+0.42%) |
Sep 14, 2005 | 24.02 | 24.17 | 23.73 | 23.85 | 848,900 | -1.17(-4.68%) |
Sep 13, 2005 | 24.83 | 25.07 | 24.38 | 25.02 | 82,927 | +0.03(+0.12%) |
Sep 12, 2005 | 24.65 | 25.00 | 24.57 | 24.99 | 86,794 | +0.26(+1.05%) |
Sep 09, 2005 | 24.60 | 24.86 | 24.11 | 24.73 | 141,595 | +0.17(+0.69%) |
Sep 08, 2005 | 24.59 | 24.82 | 24.50 | 24.56 | 41,238 | -0.19(-0.77%) |
Sep 07, 2005 | 24.67 | 24.98 | 24.39 | 24.75 | 114,205 | +0.14(+0.57%) |
Sep 06, 2005 | 23.56 | 24.73 | 23.50 | 24.61 | 135,204 | +0.95(+4.02%) |
Sep 02, 2005 | 24.34 | 24.34 | 23.51 | 23.66 | 78,781 | -0.54(-2.23%) |
Sep 01, 2005 | 23.80 | 24.35 | 23.80 | 24.20 | 180,010 | +0.62(+2.63%) |
Aug 31, 2005 | 22.97 | 23.60 | 22.97 | 23.58 | 163,396 | +0.48(+2.08%) |
Aug 30, 2005 | 22.88 | 23.16 | 22.81 | 23.10 | 175,598 | +0.39(+1.72%) |
Aug 29, 2005 | 22.53 | 22.77 | 22.45 | 22.71 | 71,354 | +0.06(+0.26%) |
Aug 26, 2005 | 22.75 | 22.85 | 22.34 | 22.65 | 151,052 | -0.07(-0.31%) |
Aug 25, 2005 | 22.70 | 22.75 | 22.55 | 22.72 | 27,670 | +0.06(+0.26%) |
Aug 24, 2005 | 22.48 | 22.80 | 22.32 | 22.66 | 74,127 | +0.16(+0.71%) |
Aug 23, 2005 | 22.38 | 22.59 | 22.27 | 22.50 | 73,949 | +0.11(+0.49%) |
Aug 22, 2005 | 22.20 | 22.50 | 22.16 | 22.39 | 87,625 | +0.18(+0.81%) |
Aug 19, 2005 | 21.65 | 22.31 | 21.65 | 22.21 | 136,982 | +0.45(+2.07%) |
Aug 18, 2005 | 21.52 | 21.83 | 21.27 | 21.76 | 56,424 | +0.25(+1.16%) |
Aug 17, 2005 | 21.44 | 21.81 | 21.35 | 21.51 | 113,377 | -0.04(-0.19%) |
Aug 16, 2005 | 22.09 | 22.09 | 21.45 | 21.55 | 138,710 | -0.68(-3.06%) |
Aug 15, 2005 | 21.61 | 22.23 | 21.61 | 22.23 | 248,133 | -0.45(-1.98%) |
Aug 12, 2005 | 22.69 | 22.80 | 22.30 | 22.68 | 85,645 | -0.07(-0.31%) |
Aug 11, 2005 | 22.63 | 22.81 | 22.62 | 22.75 | 121,614 | +0.08(+0.35%) |
Aug 10, 2005 | 22.88 | 22.90 | 22.41 | 22.67 | 124,880 | -0.04(-0.18%) |
Aug 09, 2005 | 22.88 | 23.19 | 22.53 | 22.71 | 118,081 | -0.03(-0.13%) |
Aug 08, 2005 | 22.87 | 23.48 | 22.74 | 22.74 | 90,864 | -0.36(-1.56%) |
Aug 05, 2005 | 23.56 | 23.83 | 22.82 | 23.10 | 103,853 | -0.50(-2.12%) |
Aug 04, 2005 | 24.07 | 24.17 | 23.57 | 23.60 | 114,555 | -0.54(-2.24%) |
Aug 03, 2005 | 24.06 | 24.43 | 23.94 | 24.14 | 75,463 | +0.04(+0.17%) |
Aug 02, 2005 | 23.51 | 24.48 | 23.51 | 24.10 | 221,277 | +0.64(+2.73%) |
Aug 01, 2005 | 23.50 | 23.50 | 23.20 | 23.46 | 122,748 | +0.00(+0.00%) |
Jul 29, 2005 | 23.40 | 23.50 | 23.16 | 23.46 | 71,065 | +0.17(+0.73%) |
Jul 28, 2005 | 22.71 | 23.34 | 22.71 | 23.29 | 72,132 | +0.49(+2.15%) |
Jul 27, 2005 | 22.88 | 23.05 | 22.70 | 22.80 | 89,967 | -0.04(-0.18%) |
Jul 26, 2005 | 22.45 | 22.97 | 22.45 | 22.84 | 96,150 | +0.42(+1.87%) |
Jul 25, 2005 | 23.23 | 23.24 | 22.19 | 22.42 | 136,258 | -0.82(-3.53%) |
Jul 22, 2005 | 23.05 | 23.55 | 22.75 | 23.24 | 277,894 | +0.25(+1.09%) |
Jul 21, 2005 | 22.70 | 23.71 | 22.30 | 22.99 | 139,860 | +0.29(+1.28%) |
Jul 20, 2005 | 22.34 | 23.03 | 22.34 | 22.70 | 134,715 | +0.14(+0.62%) |
Jul 19, 2005 | 22.16 | 22.57 | 22.10 | 22.56 | 109,686 | +0.37(+1.67%) |
Jul 18, 2005 | 21.90 | 22.21 | 21.84 | 22.19 | 99,607 | +0.27(+1.23%) |
Jul 15, 2005 | 21.84 | 22.10 | 21.18 | 21.92 | 187,930 | -0.04(-0.18%) |
Jul 14, 2005 | 22.28 | 23.20 | 21.87 | 21.96 | 158,807 | +0.02(+0.09%) |
Jul 13, 2005 | 22.88 | 22.88 | 21.81 | 21.94 | 109,795 | -0.92(-4.02%) |
Jul 12, 2005 | 23.15 | 23.15 | 22.52 | 22.86 | 79,640 | -0.33(-1.42%) |
Jul 11, 2005 | 22.50 | 23.33 | 22.46 | 23.19 | 200,924 | +0.69(+3.07%) |
Jul 08, 2005 | 21.92 | 22.55 | 21.80 | 22.50 | 156,213 | +0.61(+2.79%) |
Jul 07, 2005 | 22.00 | 22.55 | 21.77 | 21.89 | 224,175 | -0.39(-1.75%) |
Jul 06, 2005 | 21.98 | 22.44 | 21.82 | 22.28 | 216,311 | +0.33(+1.50%) |
Jul 05, 2005 | 21.32 | 22.00 | 21.11 | 21.95 | 180,100 | +0.56(+2.62%) |