Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.02 | 18.32 | 17.73 | 18.32 | 153,900 | +0.30(+1.66%) |
Sep 29, 2005 | 17.66 | 18.02 | 17.27 | 18.02 | 132,100 | +0.29(+1.64%) |
Sep 28, 2005 | 17.75 | 17.75 | 17.11 | 17.73 | 179,100 | +0.01(+0.06%) |
Sep 27, 2005 | 17.67 | 17.85 | 17.45 | 17.72 | 117,700 | +0.07(+0.40%) |
Sep 26, 2005 | 17.50 | 17.65 | 17.29 | 17.65 | 216,400 | +0.48(+2.80%) |
Sep 23, 2005 | 17.17 | 17.31 | 16.91 | 17.17 | 216,800 | +0.16(+0.94%) |
Sep 22, 2005 | 17.15 | 17.30 | 17.00 | 17.01 | 191,700 | -0.17(-0.99%) |
Sep 21, 2005 | 17.52 | 17.69 | 17.14 | 17.18 | 282,400 | -0.57(-3.21%) |
Sep 20, 2005 | 18.35 | 18.38 | 17.51 | 17.75 | 236,800 | -0.44(-2.42%) |
Sep 19, 2005 | 18.45 | 18.45 | 18.10 | 18.19 | 113,300 | -0.31(-1.68%) |
Sep 16, 2005 | 18.94 | 18.96 | 18.26 | 18.50 | 544,500 | -0.34(-1.80%) |
Sep 15, 2005 | 19.61 | 19.64 | 18.75 | 18.84 | 194,500 | -0.76(-3.88%) |
Sep 14, 2005 | 19.78 | 19.88 | 19.50 | 19.60 | 140,800 | -0.11(-0.56%) |
Sep 13, 2005 | 19.75 | 19.84 | 19.61 | 19.71 | 107,200 | -0.19(-0.95%) |
Sep 12, 2005 | 19.85 | 19.98 | 19.74 | 19.90 | 87,400 | -0.03(-0.15%) |
Sep 09, 2005 | 19.44 | 19.93 | 19.39 | 19.93 | 127,500 | +0.54(+2.78%) |
Sep 08, 2005 | 19.45 | 19.55 | 19.26 | 19.39 | 95,900 | -0.24(-1.22%) |
Sep 07, 2005 | 19.38 | 19.83 | 19.38 | 19.63 | 153,100 | +0.08(+0.41%) |
Sep 06, 2005 | 19.08 | 19.56 | 19.00 | 19.55 | 226,200 | +0.65(+3.44%) |
Sep 02, 2005 | 19.46 | 19.46 | 18.85 | 18.90 | 123,400 | -0.33(-1.72%) |
Sep 01, 2005 | 18.90 | 19.34 | 18.85 | 19.23 | 171,200 | +0.25(+1.32%) |
Aug 31, 2005 | 18.53 | 19.00 | 18.36 | 18.98 | 115,900 | +0.43(+2.32%) |
Aug 30, 2005 | 18.50 | 18.67 | 18.34 | 18.55 | 162,400 | -0.07(-0.38%) |
Aug 29, 2005 | 18.18 | 18.67 | 18.05 | 18.62 | 127,700 | +0.17(+0.92%) |
Aug 26, 2005 | 18.54 | 18.62 | 18.30 | 18.45 | 174,100 | -0.09(-0.49%) |
Aug 25, 2005 | 18.35 | 18.64 | 18.34 | 18.54 | 181,500 | +0.18(+0.98%) |
Aug 24, 2005 | 18.02 | 18.76 | 18.02 | 18.36 | 245,600 | +0.29(+1.60%) |
Aug 23, 2005 | 18.34 | 18.40 | 18.02 | 18.07 | 121,900 | -0.28(-1.53%) |
Aug 22, 2005 | 18.37 | 18.54 | 18.10 | 18.35 | 86,600 | -0.01(-0.05%) |
Aug 19, 2005 | 18.44 | 18.65 | 18.32 | 18.36 | 95,700 | -0.03(-0.16%) |
Aug 18, 2005 | 18.70 | 18.70 | 18.38 | 18.39 | 103,600 | -0.25(-1.34%) |
Aug 17, 2005 | 18.77 | 18.85 | 18.52 | 18.64 | 250,700 | -0.11(-0.59%) |
Aug 16, 2005 | 19.05 | 19.10 | 18.65 | 18.75 | 183,000 | -0.41(-2.14%) |
Aug 15, 2005 | 19.16 | 19.30 | 18.92 | 19.16 | 187,600 | -0.12(-0.62%) |
Aug 12, 2005 | 19.19 | 19.39 | 18.95 | 19.28 | 203,500 | +0.04(+0.21%) |
Aug 11, 2005 | 19.10 | 19.51 | 18.79 | 19.24 | 220,700 | +0.06(+0.31%) |
Aug 10, 2005 | 20.10 | 20.14 | 18.92 | 19.18 | 413,400 | -0.90(-4.48%) |
Aug 09, 2005 | 20.50 | 20.90 | 19.92 | 20.08 | 684,000 | -1.35(-6.30%) |
Aug 08, 2005 | 21.50 | 21.61 | 21.29 | 21.43 | 137,200 | +0.02(+0.09%) |
Aug 05, 2005 | 21.59 | 21.75 | 21.23 | 21.41 | 198,700 | -0.40(-1.83%) |
Aug 04, 2005 | 22.03 | 22.15 | 21.75 | 21.81 | 107,000 | -0.48(-2.15%) |
Aug 03, 2005 | 22.42 | 22.59 | 22.23 | 22.29 | 105,700 | -0.23(-1.02%) |
Aug 02, 2005 | 22.66 | 22.70 | 22.43 | 22.52 | 139,900 | -0.03(-0.13%) |
Aug 01, 2005 | 22.44 | 22.70 | 22.21 | 22.55 | 90,100 | +0.05(+0.22%) |
Jul 29, 2005 | 23.07 | 23.22 | 22.23 | 22.50 | 195,200 | -0.62(-2.68%) |
Jul 28, 2005 | 22.60 | 23.12 | 22.60 | 23.12 | 136,300 | +0.62(+2.76%) |
Jul 27, 2005 | 22.29 | 22.74 | 22.21 | 22.50 | 153,700 | +0.46(+2.09%) |
Jul 26, 2005 | 21.98 | 22.33 | 21.80 | 22.04 | 177,600 | -0.10(-0.45%) |
Jul 25, 2005 | 22.82 | 22.92 | 22.03 | 22.14 | 127,400 | -0.78(-3.40%) |
Jul 22, 2005 | 22.03 | 22.94 | 22.03 | 22.92 | 202,300 | +0.88(+3.99%) |
Jul 21, 2005 | 22.32 | 22.50 | 21.84 | 22.04 | 186,200 | -0.18(-0.81%) |
Jul 20, 2005 | 21.55 | 22.25 | 21.55 | 22.22 | 138,600 | +0.44(+2.02%) |
Jul 19, 2005 | 21.51 | 21.99 | 21.47 | 21.78 | 152,700 | +0.53(+2.49%) |
Jul 18, 2005 | 20.60 | 21.33 | 20.60 | 21.25 | 519,300 | +0.65(+3.16%) |
Jul 15, 2005 | 20.45 | 20.85 | 20.22 | 20.60 | 202,600 | -0.34(-1.62%) |
Jul 14, 2005 | 21.00 | 21.06 | 20.74 | 20.94 | 139,600 | +0.33(+1.60%) |
Jul 13, 2005 | 20.76 | 20.79 | 20.29 | 20.61 | 119,500 | -0.15(-0.72%) |
Jul 12, 2005 | 20.99 | 21.00 | 20.43 | 20.76 | 73,500 | -0.25(-1.19%) |
Jul 11, 2005 | 20.68 | 21.16 | 20.68 | 21.01 | 134,100 | +0.41(+1.99%) |
Jul 08, 2005 | 20.05 | 20.68 | 19.93 | 20.60 | 162,000 | +0.60(+3.00%) |
Jul 07, 2005 | 19.45 | 20.16 | 19.40 | 20.00 | 237,900 | +0.20(+1.01%) |
Jul 06, 2005 | 20.08 | 20.19 | 19.76 | 19.80 | 167,100 | -0.30(-1.49%) |
Jul 05, 2005 | 19.65 | 20.23 | 19.60 | 20.10 | 225,500 | +0.34(+1.72%) |