Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.02 | 21.34 | 20.78 | 21.05 | 2,342,700 | +0.91(+4.49%) |
Sep 29, 2005 | 20.48 | 20.66 | 19.75 | 20.15 | 790,000 | -0.27(-1.32%) |
Sep 28, 2005 | 20.41 | 20.73 | 20.26 | 20.42 | 399,100 | +0.02(+0.07%) |
Sep 27, 2005 | 20.07 | 20.49 | 19.84 | 20.41 | 583,700 | +0.46(+2.31%) |
Sep 26, 2005 | 19.43 | 20.00 | 19.43 | 19.95 | 392,800 | +0.41(+2.07%) |
Sep 23, 2005 | 19.54 | 19.75 | 19.25 | 19.54 | 331,200 | -0.30(-1.54%) |
Sep 22, 2005 | 20.26 | 20.29 | 19.56 | 19.84 | 347,400 | -0.20(-0.97%) |
Sep 21, 2005 | 20.45 | 20.50 | 20.04 | 20.04 | 391,800 | +0.04(+0.20%) |
Sep 20, 2005 | 20.18 | 20.46 | 19.93 | 20.00 | 435,500 | -0.22(-1.09%) |
Sep 19, 2005 | 20.00 | 20.27 | 19.99 | 20.22 | 252,900 | +0.44(+2.22%) |
Sep 16, 2005 | 19.68 | 19.91 | 19.66 | 19.78 | 272,100 | +0.10(+0.48%) |
Sep 15, 2005 | 19.77 | 19.95 | 19.36 | 19.68 | 250,600 | +0.03(+0.15%) |
Sep 14, 2005 | 19.73 | 19.97 | 19.41 | 19.66 | 482,800 | +0.05(+0.23%) |
Sep 13, 2005 | 19.90 | 19.92 | 19.57 | 19.61 | 518,100 | -0.32(-1.63%) |
Sep 12, 2005 | 19.98 | 20.12 | 19.87 | 19.93 | 481,800 | -0.23(-1.12%) |
Sep 09, 2005 | 20.20 | 20.23 | 19.91 | 20.16 | 507,500 | +0.05(+0.22%) |
Sep 08, 2005 | 20.44 | 20.53 | 20.07 | 20.11 | 349,000 | -0.24(-1.18%) |
Sep 07, 2005 | 20.13 | 20.48 | 20.04 | 20.36 | 312,200 | +0.28(+1.37%) |
Sep 06, 2005 | 20.12 | 20.25 | 19.64 | 20.08 | 520,200 | -0.04(-0.20%) |
Sep 02, 2005 | 20.09 | 20.36 | 19.95 | 20.12 | 490,300 | -0.04(-0.20%) |
Sep 01, 2005 | 20.27 | 20.41 | 19.79 | 20.16 | 483,700 | +0.05(+0.27%) |
Aug 31, 2005 | 19.36 | 20.30 | 19.36 | 20.11 | 641,500 | +0.80(+4.17%) |
Aug 30, 2005 | 19.07 | 19.48 | 19.04 | 19.30 | 352,900 | +0.36(+1.87%) |
Aug 29, 2005 | 18.88 | 19.35 | 18.68 | 18.95 | 436,100 | +0.07(+0.34%) |
Aug 26, 2005 | 19.14 | 19.25 | 18.88 | 18.88 | 319,500 | -0.26(-1.36%) |
Aug 25, 2005 | 19.16 | 19.21 | 18.96 | 19.14 | 314,900 | -0.04(-0.21%) |
Aug 24, 2005 | 19.00 | 19.41 | 18.77 | 19.18 | 515,600 | +0.29(+1.56%) |
Aug 23, 2005 | 19.05 | 19.18 | 18.74 | 18.89 | 321,400 | -0.04(-0.21%) |
Aug 22, 2005 | 19.25 | 19.25 | 18.69 | 18.93 | 436,700 | -0.09(-0.50%) |
Aug 19, 2005 | 19.23 | 19.40 | 19.00 | 19.02 | 503,400 | -0.05(-0.24%) |
Aug 18, 2005 | 19.02 | 19.30 | 18.91 | 19.07 | 296,900 | -0.02(-0.13%) |
Aug 17, 2005 | 19.63 | 19.72 | 18.98 | 19.09 | 633,100 | -0.43(-2.20%) |
Aug 16, 2005 | 19.80 | 19.91 | 19.41 | 19.52 | 310,800 | -0.41(-2.03%) |
Aug 15, 2005 | 20.12 | 20.19 | 19.86 | 19.93 | 292,900 | -0.20(-0.99%) |
Aug 12, 2005 | 20.25 | 20.25 | 19.89 | 20.12 | 500,400 | -0.02(-0.12%) |
Aug 11, 2005 | 20.14 | 20.21 | 19.95 | 20.15 | 498,100 | +0.12(+0.62%) |
Aug 10, 2005 | 19.93 | 20.02 | 19.70 | 20.02 | 631,900 | +0.30(+1.52%) |
Aug 09, 2005 | 19.82 | 19.91 | 19.57 | 19.73 | 628,100 | +0.01(+0.05%) |
Aug 08, 2005 | 19.75 | 20.05 | 19.67 | 19.71 | 700,400 | +0.09(+0.46%) |
Aug 05, 2005 | 19.73 | 19.87 | 19.39 | 19.62 | 870,400 | -0.07(-0.38%) |
Aug 04, 2005 | 20.00 | 20.07 | 19.40 | 19.70 | 1,283,300 | +0.95(+5.07%) |
Aug 03, 2005 | 18.67 | 18.75 | 18.51 | 18.75 | 415,700 | +0.08(+0.43%) |
Aug 02, 2005 | 18.43 | 18.83 | 18.30 | 18.67 | 566,300 | +0.29(+1.55%) |
Aug 01, 2005 | 18.25 | 18.43 | 18.20 | 18.39 | 419,100 | +0.26(+1.43%) |
Jul 29, 2005 | 18.25 | 18.35 | 17.61 | 18.12 | 419,500 | -0.01(-0.06%) |
Jul 28, 2005 | 18.00 | 18.21 | 17.91 | 18.14 | 329,800 | +0.21(+1.14%) |
Jul 27, 2005 | 17.90 | 18.00 | 17.70 | 17.93 | 440,700 | +0.03(+0.17%) |
Jul 26, 2005 | 18.00 | 18.14 | 17.68 | 17.90 | 312,300 | -0.04(-0.22%) |
Jul 25, 2005 | 17.62 | 18.15 | 17.62 | 17.94 | 520,700 | -0.04(-0.19%) |
Jul 22, 2005 | 17.50 | 18.05 | 17.50 | 17.98 | 524,600 | +0.57(+3.27%) |
Jul 21, 2005 | 17.52 | 17.79 | 17.25 | 17.41 | 717,400 | -0.08(-0.46%) |
Jul 20, 2005 | 17.35 | 17.52 | 17.25 | 17.48 | 625,100 | +0.11(+0.60%) |
Jul 19, 2005 | 16.98 | 17.39 | 16.84 | 17.38 | 576,000 | +0.39(+2.33%) |
Jul 18, 2005 | 17.00 | 17.12 | 16.86 | 16.98 | 1,350,700 | +0.26(+1.55%) |
Jul 15, 2005 | 16.68 | 17.06 | 16.67 | 16.73 | 973,400 | -0.14(-0.86%) |
Jul 14, 2005 | 17.16 | 17.25 | 16.78 | 16.87 | 777,900 | -0.16(-0.97%) |
Jul 13, 2005 | 17.18 | 17.32 | 17.00 | 17.04 | 989,900 | -0.05(-0.32%) |
Jul 12, 2005 | 16.52 | 17.13 | 16.48 | 17.09 | 978,900 | +0.69(+4.21%) |
Jul 11, 2005 | 16.25 | 16.52 | 16.25 | 16.40 | 469,300 | +0.14(+0.86%) |
Jul 08, 2005 | 16.32 | 16.50 | 16.14 | 16.26 | 583,400 | +0.23(+1.43%) |
Jul 07, 2005 | 15.77 | 16.07 | 15.77 | 16.03 | 474,900 | -0.07(-0.47%) |
Jul 06, 2005 | 16.05 | 16.25 | 15.85 | 16.11 | 535,300 | +0.11(+0.66%) |
Jul 05, 2005 | 16.10 | 16.12 | 15.91 | 16.00 | 854,400 | +0.00(+0.00%) |