Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.58 | 20.70 | 20.58 | 20.70 | 11,692 | +0.12(+0.60%) |
Sep 29, 2005 | 20.35 | 20.58 | 20.22 | 20.58 | 91,444 | +0.25(+1.25%) |
Sep 28, 2005 | 20.50 | 20.50 | 20.33 | 20.33 | 4,797 | -0.10(-0.51%) |
Sep 27, 2005 | 20.31 | 20.49 | 20.27 | 20.43 | 5,996 | +0.01(+0.05%) |
Sep 26, 2005 | 20.45 | 20.54 | 20.36 | 20.42 | 16,190 | +0.01(+0.03%) |
Sep 23, 2005 | 20.41 | 20.41 | 20.19 | 20.41 | 4,497 | +0.06(+0.29%) |
Sep 22, 2005 | 19.97 | 20.35 | 19.97 | 20.35 | 11,992 | +0.10(+0.48%) |
Sep 21, 2005 | 20.43 | 20.46 | 20.25 | 20.25 | 56,665 | -0.28(-1.38%) |
Sep 20, 2005 | 20.59 | 20.59 | 20.54 | 20.54 | 1,798 | -0.15(-0.73%) |
Sep 19, 2005 | 20.78 | 20.78 | 20.68 | 20.69 | 26,084 | -0.16(-0.76%) |
Sep 16, 2005 | 20.77 | 20.85 | 20.74 | 20.85 | 48,570 | +0.01(+0.05%) |
Sep 15, 2005 | 20.93 | 20.95 | 20.84 | 20.84 | 71,956 | -0.09(-0.44%) |
Sep 14, 2005 | 21.02 | 21.02 | 20.93 | 20.93 | 3,597 | -0.17(-0.81%) |
Sep 13, 2005 | 21.15 | 21.21 | 21.10 | 21.10 | 5,396 | -0.15(-0.72%) |
Sep 12, 2005 | 21.18 | 21.31 | 21.18 | 21.25 | 10,793 | +0.10(+0.48%) |
Sep 09, 2005 | 21.05 | 21.15 | 21.05 | 21.15 | 8,994 | +0.12(+0.57%) |
Sep 08, 2005 | 21.09 | 21.11 | 21.03 | 21.03 | 7,195 | -0.03(-0.12%) |
Sep 07, 2005 | 21.05 | 21.10 | 21.03 | 21.06 | 23,385 | +0.01(+0.05%) |
Sep 06, 2005 | 20.99 | 21.05 | 20.98 | 21.05 | 10,793 | +0.29(+1.38%) |
Sep 02, 2005 | 20.85 | 20.88 | 20.76 | 20.76 | 15,290 | -0.13(-0.62%) |
Sep 01, 2005 | 20.85 | 20.95 | 20.85 | 20.89 | 26,084 | +0.33(+1.61%) |
Aug 31, 2005 | 20.43 | 20.63 | 20.41 | 20.56 | 35,978 | +0.16(+0.80%) |
Aug 30, 2005 | 20.38 | 20.42 | 20.31 | 20.40 | 25,184 | -0.05(-0.22%) |
Aug 29, 2005 | 20.17 | 20.44 | 20.16 | 20.44 | 9,893 | +0.11(+0.54%) |
Aug 26, 2005 | 20.33 | 20.33 | 20.33 | 20.33 | 3,597 | -0.22(-1.07%) |
Aug 25, 2005 | 20.51 | 20.56 | 20.51 | 20.55 | 25,184 | +0.11(+0.55%) |
Aug 24, 2005 | 20.51 | 20.63 | 20.44 | 20.44 | 62,062 | -0.09(-0.46%) |
Aug 23, 2005 | 20.49 | 20.53 | 20.42 | 20.53 | 35,978 | +0.06(+0.28%) |
Aug 22, 2005 | 20.40 | 20.51 | 20.37 | 20.48 | 25,184 | +0.16(+0.79%) |
Aug 19, 2005 | 20.32 | 20.32 | 20.32 | 20.32 | 8,994 | -0.06(-0.27%) |
Aug 18, 2005 | 20.26 | 20.37 | 20.25 | 20.37 | 32,380 | -0.09(-0.46%) |
Aug 17, 2005 | 20.35 | 20.50 | 20.35 | 20.47 | 14,391 | +0.03(+0.14%) |
Aug 16, 2005 | 20.57 | 20.60 | 20.44 | 20.44 | 25,184 | -0.28(-1.35%) |
Aug 15, 2005 | 20.65 | 20.72 | 20.52 | 20.72 | 17,989 | +0.16(+0.80%) |
Aug 12, 2005 | 20.57 | 20.57 | 20.55 | 20.55 | 18,888 | -0.01(-0.07%) |
Aug 11, 2005 | 20.50 | 20.65 | 20.50 | 20.57 | 17,989 | +0.09(+0.43%) |
Aug 10, 2005 | 20.63 | 20.71 | 20.48 | 20.48 | 19,787 | -0.03(-0.14%) |
Aug 09, 2005 | 20.54 | 20.54 | 20.49 | 20.51 | 10,793 | -0.02(-0.10%) |
Aug 08, 2005 | 20.64 | 20.64 | 20.53 | 20.53 | 5,396 | +0.03(+0.17%) |
Aug 05, 2005 | 20.70 | 20.70 | 20.46 | 20.49 | 31,480 | -0.41(-1.98%) |
Aug 04, 2005 | 21.07 | 21.07 | 20.91 | 20.91 | 3,597 | -0.22(-1.06%) |
Aug 03, 2005 | 21.08 | 21.20 | 21.08 | 21.13 | 32,380 | +0.04(+0.19%) |
Aug 02, 2005 | 21.07 | 21.14 | 21.07 | 21.09 | 17,089 | -0.02(-0.08%) |
Aug 01, 2005 | 21.06 | 21.11 | 20.98 | 21.11 | 3,597 | +0.15(+0.72%) |
Jul 29, 2005 | 21.04 | 21.11 | 20.96 | 20.96 | 7,195 | -0.08(-0.38%) |
Jul 28, 2005 | 20.87 | 21.04 | 20.86 | 21.04 | 18,888 | +0.24(+1.14%) |
Jul 27, 2005 | 20.87 | 20.87 | 20.75 | 20.80 | 17,989 | -0.07(-0.33%) |
Jul 26, 2005 | 20.73 | 20.87 | 20.73 | 20.87 | 14,391 | +0.19(+0.93%) |
Jul 25, 2005 | 20.80 | 20.83 | 20.65 | 20.68 | 8,994 | -0.06(-0.28%) |
Jul 22, 2005 | 20.63 | 20.73 | 20.57 | 20.73 | 9,893 | +0.14(+0.67%) |
Jul 21, 2005 | 20.80 | 20.80 | 20.54 | 20.60 | 31,480 | -0.12(-0.56%) |
Jul 20, 2005 | 20.64 | 20.71 | 20.64 | 20.71 | 2,698 | +0.11(+0.52%) |
Jul 19, 2005 | 20.38 | 20.61 | 20.38 | 20.61 | 28,782 | +0.16(+0.77%) |
Jul 18, 2005 | 20.41 | 20.45 | 20.36 | 20.45 | 21,586 | +0.01(+0.04%) |
Jul 15, 2005 | 20.41 | 20.46 | 20.34 | 20.44 | 17,089 | +0.03(+0.15%) |
Jul 14, 2005 | 20.73 | 20.75 | 20.40 | 20.41 | 46,771 | -0.14(-0.70%) |
Jul 13, 2005 | 20.57 | 20.58 | 20.53 | 20.56 | 38,676 | -0.02(-0.11%) |
Jul 12, 2005 | 20.58 | 20.64 | 20.50 | 20.58 | 39,575 | +0.00(+0.02%) |
Jul 11, 2005 | 20.35 | 20.58 | 20.35 | 20.58 | 30,581 | +0.30(+1.48%) |
Jul 08, 2005 | 20.04 | 20.28 | 20.00 | 20.28 | 35,078 | +0.37(+1.84%) |
Jul 07, 2005 | 19.76 | 19.93 | 19.71 | 19.91 | 113,330 | -0.10(-0.52%) |
Jul 06, 2005 | 20.04 | 20.04 | 20.01 | 20.01 | 28,782 | -0.04(-0.19%) |
Jul 05, 2005 | 20.05 | 20.05 | 20.05 | 20.05 | 4,497 | +0.35(+1.75%) |