Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.49 | 23.79 | 23.26 | 23.30 | 116,978 | -0.22(-0.94%) |
Sep 29, 2005 | 23.47 | 23.64 | 23.27 | 23.52 | 110,025 | -0.00(-0.02%) |
Sep 28, 2005 | 23.43 | 23.62 | 23.43 | 23.52 | 108,389 | +0.15(+0.63%) |
Sep 27, 2005 | 23.54 | 23.54 | 23.32 | 23.38 | 104,094 | -0.13(-0.54%) |
Sep 26, 2005 | 23.28 | 23.56 | 23.13 | 23.51 | 112,070 | +0.35(+1.52%) |
Sep 23, 2005 | 23.15 | 23.42 | 23.11 | 23.15 | 75,667 | -0.20(-0.84%) |
Sep 22, 2005 | 23.32 | 23.79 | 23.18 | 23.35 | 285,901 | -0.05(-0.21%) |
Sep 21, 2005 | 23.51 | 23.59 | 23.22 | 23.40 | 140,701 | -0.01(-0.04%) |
Sep 20, 2005 | 23.06 | 23.67 | 22.84 | 23.41 | 214,119 | +0.77(+3.41%) |
Sep 19, 2005 | 22.59 | 22.69 | 22.49 | 22.63 | 130,680 | +0.15(+0.65%) |
Sep 16, 2005 | 22.67 | 22.71 | 22.44 | 22.49 | 148,267 | -0.18(-0.80%) |
Sep 15, 2005 | 23.08 | 23.08 | 22.51 | 22.67 | 172,399 | -0.40(-1.72%) |
Sep 14, 2005 | 23.20 | 23.23 | 23.02 | 23.07 | 178,535 | -0.04(-0.17%) |
Sep 13, 2005 | 23.31 | 23.41 | 23.01 | 23.10 | 142,746 | -0.22(-0.96%) |
Sep 12, 2005 | 23.10 | 23.44 | 23.08 | 23.33 | 188,351 | +0.27(+1.19%) |
Sep 09, 2005 | 22.94 | 23.20 | 22.75 | 23.06 | 135,997 | +0.10(+0.45%) |
Sep 08, 2005 | 23.19 | 23.19 | 22.95 | 22.95 | 122,091 | -0.24(-1.03%) |
Sep 07, 2005 | 23.35 | 23.42 | 23.03 | 23.19 | 155,834 | -0.25(-1.08%) |
Sep 06, 2005 | 24.06 | 24.20 | 23.37 | 23.45 | 169,945 | -0.54(-2.24%) |
Sep 02, 2005 | 23.40 | 24.11 | 23.26 | 23.98 | 278,130 | +0.64(+2.72%) |
Sep 01, 2005 | 23.22 | 23.44 | 23.10 | 23.35 | 148,881 | +0.24(+1.06%) |
Aug 31, 2005 | 23.10 | 23.23 | 23.00 | 23.10 | 124,545 | +0.04(+0.17%) |
Aug 30, 2005 | 23.10 | 23.13 | 23.06 | 23.07 | 66,464 | -0.01(-0.06%) |
Aug 29, 2005 | 23.02 | 23.20 | 23.01 | 23.08 | 96,936 | +0.11(+0.47%) |
Aug 26, 2005 | 23.02 | 23.03 | 22.84 | 22.97 | 59,102 | +0.15(+0.64%) |
Aug 25, 2005 | 22.88 | 23.01 | 22.65 | 22.83 | 70,146 | +0.04(+0.17%) |
Aug 24, 2005 | 22.69 | 22.88 | 22.69 | 22.79 | 86,711 | +0.10(+0.43%) |
Aug 23, 2005 | 22.96 | 22.96 | 22.69 | 22.69 | 90,596 | -0.15(-0.64%) |
Aug 22, 2005 | 22.69 | 23.08 | 22.69 | 22.84 | 133,543 | +0.15(+0.65%) |
Aug 19, 2005 | 22.41 | 22.80 | 22.41 | 22.69 | 100,822 | +0.31(+1.40%) |
Aug 18, 2005 | 22.35 | 22.39 | 21.83 | 22.38 | 260,338 | -0.05(-0.22%) |
Aug 17, 2005 | 22.93 | 22.98 | 22.32 | 22.42 | 238,046 | -0.41(-1.80%) |
Aug 16, 2005 | 22.98 | 23.00 | 22.79 | 22.84 | 168,514 | -0.10(-0.45%) |
Aug 15, 2005 | 23.15 | 23.16 | 22.92 | 22.94 | 101,026 | -0.16(-0.70%) |
Aug 12, 2005 | 23.22 | 23.32 | 23.02 | 23.10 | 147,040 | -0.06(-0.27%) |
Aug 11, 2005 | 23.23 | 23.26 | 23.08 | 23.16 | 100,413 | -0.06(-0.27%) |
Aug 10, 2005 | 23.28 | 23.56 | 23.04 | 23.23 | 176,081 | -0.04(-0.19%) |
Aug 09, 2005 | 23.37 | 23.46 | 22.89 | 23.27 | 162,379 | -0.06(-0.25%) |
Aug 08, 2005 | 23.71 | 23.96 | 23.30 | 23.33 | 204,916 | -0.39(-1.63%) |
Aug 05, 2005 | 24.20 | 24.20 | 23.72 | 23.72 | 197,145 | -0.84(-3.41%) |
Aug 04, 2005 | 24.49 | 24.64 | 24.41 | 24.55 | 172,604 | +0.06(+0.26%) |
Aug 03, 2005 | 24.45 | 24.67 | 24.24 | 24.49 | 241,932 | +0.31(+1.29%) |
Aug 02, 2005 | 23.87 | 24.84 | 23.81 | 24.18 | 306,352 | +0.42(+1.77%) |
Aug 01, 2005 | 23.42 | 23.81 | 23.40 | 23.75 | 208,802 | +0.50(+2.17%) |
Jul 29, 2005 | 23.22 | 23.30 | 23.08 | 23.25 | 106,752 | +0.05(+0.21%) |
Jul 28, 2005 | 22.99 | 23.22 | 22.98 | 23.20 | 99,595 | +0.15(+0.64%) |
Jul 27, 2005 | 22.91 | 23.10 | 22.85 | 23.06 | 93,255 | +0.12(+0.51%) |
Jul 26, 2005 | 22.99 | 23.08 | 22.84 | 22.94 | 112,274 | -0.14(-0.59%) |
Jul 25, 2005 | 22.98 | 23.11 | 22.96 | 23.07 | 132,111 | +0.10(+0.43%) |
Jul 22, 2005 | 22.90 | 22.98 | 22.89 | 22.98 | 216,573 | +0.05(+0.21%) |
Jul 21, 2005 | 22.97 | 22.98 | 22.89 | 22.93 | 112,070 | -0.03(-0.13%) |
Jul 20, 2005 | 22.97 | 23.00 | 22.89 | 22.96 | 87,324 | +0.02(+0.11%) |
Jul 19, 2005 | 22.84 | 22.96 | 22.84 | 22.93 | 87,120 | +0.11(+0.49%) |
Jul 18, 2005 | 22.71 | 22.93 | 22.71 | 22.82 | 87,938 | +0.04(+0.19%) |
Jul 15, 2005 | 22.89 | 22.93 | 22.74 | 22.78 | 93,868 | -0.12(-0.51%) |
Jul 14, 2005 | 22.97 | 23.00 | 22.75 | 22.89 | 131,089 | -0.00(-0.02%) |
Jul 13, 2005 | 22.92 | 22.98 | 22.74 | 22.90 | 89,369 | -0.02(-0.11%) |
Jul 12, 2005 | 22.79 | 22.98 | 22.64 | 22.92 | 141,110 | +0.04(+0.17%) |
Jul 11, 2005 | 22.98 | 23.00 | 22.71 | 22.88 | 163,810 | -0.07(-0.30%) |
Jul 08, 2005 | 22.79 | 23.07 | 22.79 | 22.95 | 132,316 | +0.09(+0.38%) |
Jul 07, 2005 | 22.85 | 22.91 | 22.66 | 22.86 | 112,888 | +0.02(+0.09%) |
Jul 06, 2005 | 22.80 | 23.08 | 22.79 | 22.85 | 123,318 | +0.01(+0.04%) |
Jul 05, 2005 | 22.74 | 22.86 | 22.64 | 22.84 | 119,841 | +0.19(+0.84%) |