Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.14 | 24.45 | 23.84 | 24.30 | 73,024 | +0.09(+0.37%) |
Sep 29, 2005 | 24.12 | 24.21 | 23.55 | 24.21 | 82,435 | +0.08(+0.33%) |
Sep 28, 2005 | 24.25 | 24.50 | 23.75 | 24.13 | 181,623 | +0.39(+1.64%) |
Sep 27, 2005 | 23.85 | 24.13 | 23.33 | 23.74 | 55,511 | -0.09(-0.38%) |
Sep 26, 2005 | 23.40 | 23.83 | 23.07 | 23.83 | 75,346 | +0.44(+1.88%) |
Sep 23, 2005 | 23.39 | 23.44 | 22.34 | 23.39 | 33,201 | +0.97(+4.33%) |
Sep 22, 2005 | 22.42 | 22.87 | 22.22 | 22.42 | 55,664 | -0.36(-1.58%) |
Sep 21, 2005 | 22.39 | 22.92 | 21.79 | 22.78 | 109,831 | +0.52(+2.34%) |
Sep 20, 2005 | 22.56 | 23.03 | 21.21 | 22.26 | 117,349 | -0.24(-1.07%) |
Sep 19, 2005 | 22.16 | 22.87 | 22.00 | 22.50 | 122,942 | +0.26(+1.17%) |
Sep 16, 2005 | 21.52 | 22.61 | 21.36 | 22.24 | 114,617 | +0.85(+3.97%) |
Sep 15, 2005 | 22.20 | 22.27 | 20.82 | 21.39 | 121,977 | -1.08(-4.81%) |
Sep 14, 2005 | 24.85 | 24.85 | 22.39 | 22.47 | 167,700 | -1.90(-7.80%) |
Sep 13, 2005 | 23.23 | 24.73 | 23.23 | 24.37 | 281,963 | +1.14(+4.91%) |
Sep 12, 2005 | 20.50 | 23.43 | 20.46 | 23.23 | 457,495 | +2.69(+13.10%) |
Sep 09, 2005 | 20.65 | 20.75 | 20.40 | 20.54 | 105,694 | -0.11(-0.53%) |
Sep 08, 2005 | 20.29 | 20.78 | 20.20 | 20.65 | 85,307 | +0.26(+1.28%) |
Sep 07, 2005 | 20.24 | 20.60 | 20.20 | 20.39 | 74,204 | +0.11(+0.54%) |
Sep 06, 2005 | 20.35 | 20.53 | 19.68 | 20.28 | 179,670 | -0.41(-1.98%) |
Sep 02, 2005 | 20.92 | 20.98 | 20.45 | 20.69 | 100,924 | +0.01(+0.05%) |
Sep 01, 2005 | 20.00 | 20.84 | 19.95 | 20.68 | 117,216 | +0.69(+3.45%) |
Aug 31, 2005 | 20.08 | 20.08 | 19.00 | 19.99 | 265,104 | -0.09(-0.45%) |
Aug 30, 2005 | 20.47 | 20.60 | 19.81 | 20.08 | 66,136 | -0.42(-2.05%) |
Aug 29, 2005 | 19.82 | 20.80 | 19.82 | 20.50 | 87,965 | +0.53(+2.65%) |
Aug 26, 2005 | 20.04 | 20.20 | 19.54 | 19.97 | 74,311 | -0.22(-1.09%) |
Aug 25, 2005 | 20.51 | 20.63 | 19.59 | 20.19 | 149,775 | -0.36(-1.75%) |
Aug 24, 2005 | 20.80 | 20.94 | 20.26 | 20.55 | 60,448 | -0.27(-1.30%) |
Aug 23, 2005 | 21.47 | 21.48 | 20.50 | 20.82 | 79,194 | -0.47(-2.21%) |
Aug 22, 2005 | 20.99 | 21.36 | 20.90 | 21.29 | 113,218 | +0.52(+2.50%) |
Aug 19, 2005 | 20.30 | 21.21 | 20.04 | 20.77 | 243,182 | +0.89(+4.48%) |
Aug 18, 2005 | 19.30 | 20.10 | 18.58 | 19.88 | 305,194 | +0.39(+2.00%) |
Aug 17, 2005 | 21.18 | 21.52 | 19.44 | 19.49 | 323,604 | -1.74(-8.20%) |
Aug 16, 2005 | 21.41 | 21.82 | 20.90 | 21.23 | 215,932 | -0.30(-1.39%) |
Aug 15, 2005 | 21.12 | 21.62 | 20.57 | 21.53 | 184,862 | +0.25(+1.17%) |
Aug 12, 2005 | 21.71 | 21.99 | 20.81 | 21.28 | 256,158 | -0.71(-3.23%) |
Aug 11, 2005 | 22.15 | 22.25 | 21.30 | 21.99 | 274,783 | -0.14(-0.63%) |
Aug 10, 2005 | 24.75 | 24.75 | 21.17 | 22.13 | 662,246 | -1.97(-8.17%) |
Aug 09, 2005 | 28.82 | 29.30 | 23.28 | 24.10 | 834,380 | -4.69(-16.29%) |
Aug 08, 2005 | 28.01 | 28.94 | 26.98 | 28.79 | 290,084 | +0.53(+1.88%) |
Aug 05, 2005 | 29.76 | 29.99 | 27.40 | 28.26 | 314,122 | -1.81(-6.02%) |
Aug 04, 2005 | 31.25 | 31.25 | 29.46 | 30.07 | 176,429 | -0.86(-2.78%) |
Aug 03, 2005 | 32.38 | 32.47 | 30.56 | 30.93 | 143,748 | -1.41(-4.36%) |
Aug 02, 2005 | 31.98 | 32.35 | 31.53 | 32.34 | 150,492 | +0.42(+1.32%) |
Aug 01, 2005 | 30.82 | 32.86 | 30.38 | 31.92 | 285,400 | +1.55(+5.10%) |
Jul 29, 2005 | 29.71 | 30.70 | 29.35 | 30.37 | 86,099 | +0.66(+2.22%) |
Jul 28, 2005 | 30.12 | 30.41 | 29.31 | 29.71 | 94,177 | -0.64(-2.11%) |
Jul 27, 2005 | 30.65 | 30.85 | 29.35 | 30.35 | 111,670 | -0.35(-1.14%) |
Jul 26, 2005 | 30.35 | 30.73 | 30.24 | 30.70 | 93,802 | +0.50(+1.66%) |
Jul 25, 2005 | 29.20 | 30.90 | 29.00 | 30.20 | 138,684 | +1.00(+3.42%) |
Jul 22, 2005 | 30.63 | 30.63 | 27.80 | 29.20 | 203,989 | -0.96(-3.18%) |
Jul 21, 2005 | 30.55 | 30.77 | 29.97 | 30.16 | 121,201 | -0.35(-1.15%) |
Jul 20, 2005 | 29.30 | 30.60 | 29.15 | 30.51 | 159,299 | +1.37(+4.70%) |
Jul 19, 2005 | 29.09 | 29.71 | 28.51 | 29.14 | 194,654 | +0.27(+0.94%) |
Jul 18, 2005 | 27.43 | 30.44 | 26.66 | 28.87 | 241,027 | -12.35(-29.96%) |
Jul 15, 2005 | 40.30 | 41.49 | 40.30 | 41.22 | 202,600 | +1.17(+2.92%) |
Jul 14, 2005 | 41.00 | 41.94 | 39.68 | 40.05 | 87,685 | -0.47(-1.16%) |
Jul 13, 2005 | 39.70 | 40.78 | 39.70 | 40.52 | 91,614 | +1.02(+2.58%) |
Jul 12, 2005 | 39.78 | 40.39 | 38.27 | 39.50 | 110,360 | +0.11(+0.28%) |
Jul 11, 2005 | 41.32 | 42.24 | 38.06 | 39.39 | 304,993 | -1.85(-4.49%) |
Jul 08, 2005 | 39.70 | 41.32 | 39.70 | 41.24 | 197,280 | +2.11(+5.39%) |
Jul 07, 2005 | 38.27 | 39.25 | 38.17 | 39.13 | 91,857 | -0.13(-0.33%) |
Jul 06, 2005 | 39.50 | 39.70 | 38.12 | 39.26 | 124,532 | -0.34(-0.86%) |
Jul 05, 2005 | 37.05 | 39.69 | 37.05 | 39.60 | 157,600 | +2.56(+6.91%) |