Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.28 | 21.37 | 21.20 | 21.30 | 16,318 | -0.04(-0.21%) |
Sep 29, 2005 | 21.18 | 21.34 | 20.76 | 21.34 | 110,161 | +0.06(+0.30%) |
Sep 28, 2005 | 21.66 | 21.71 | 21.19 | 21.28 | 21,256 | -0.49(-2.24%) |
Sep 27, 2005 | 21.49 | 21.84 | 21.33 | 21.77 | 33,697 | +0.19(+0.88%) |
Sep 26, 2005 | 21.50 | 21.65 | 21.33 | 21.58 | 43,534 | +0.20(+0.95%) |
Sep 23, 2005 | 21.37 | 22.44 | 21.26 | 21.37 | 80,982 | -0.50(-2.28%) |
Sep 22, 2005 | 21.87 | 22.11 | 21.26 | 21.87 | 37,639 | +0.42(+1.97%) |
Sep 21, 2005 | 21.60 | 21.79 | 21.45 | 21.45 | 22,085 | -0.28(-1.31%) |
Sep 20, 2005 | 21.84 | 22.07 | 21.60 | 21.73 | 19,414 | -0.19(-0.86%) |
Sep 19, 2005 | 22.28 | 22.33 | 21.59 | 21.92 | 10,476 | -0.30(-1.36%) |
Sep 16, 2005 | 21.94 | 22.23 | 21.65 | 22.23 | 141,571 | +0.50(+2.30%) |
Sep 15, 2005 | 21.96 | 21.97 | 21.60 | 21.73 | 21,269 | -0.32(-1.43%) |
Sep 14, 2005 | 21.91 | 22.15 | 21.91 | 22.04 | 30,538 | +0.08(+0.37%) |
Sep 13, 2005 | 22.20 | 22.20 | 21.93 | 21.96 | 24,860 | -0.49(-2.20%) |
Sep 12, 2005 | 21.95 | 22.45 | 21.95 | 22.45 | 19,080 | +0.38(+1.72%) |
Sep 09, 2005 | 22.17 | 22.40 | 21.74 | 22.08 | 15,501 | +0.01(+0.06%) |
Sep 08, 2005 | 21.95 | 22.15 | 21.90 | 22.06 | 12,609 | -0.21(-0.96%) |
Sep 07, 2005 | 22.04 | 22.28 | 21.84 | 22.28 | 16,556 | +0.00(+0.00%) |
Sep 06, 2005 | 21.81 | 22.28 | 21.65 | 22.28 | 33,574 | +0.58(+2.65%) |
Sep 02, 2005 | 21.65 | 21.87 | 21.61 | 21.70 | 13,985 | -0.04(-0.20%) |
Sep 01, 2005 | 21.74 | 21.80 | 21.53 | 21.75 | 21,458 | +0.01(+0.03%) |
Aug 31, 2005 | 20.93 | 21.74 | 20.93 | 21.74 | 26,424 | +0.70(+3.30%) |
Aug 30, 2005 | 21.12 | 21.13 | 20.91 | 21.05 | 16,984 | -0.11(-0.51%) |
Aug 29, 2005 | 20.77 | 21.15 | 20.60 | 21.15 | 8,593 | +0.18(+0.84%) |
Aug 26, 2005 | 21.16 | 21.35 | 20.95 | 20.98 | 35,522 | -0.21(-1.01%) |
Aug 25, 2005 | 21.19 | 21.31 | 21.17 | 21.19 | 32,993 | -0.12(-0.56%) |
Aug 24, 2005 | 21.21 | 21.61 | 21.05 | 21.31 | 11,272 | +0.17(+0.81%) |
Aug 23, 2005 | 21.13 | 21.21 | 21.11 | 21.14 | 19,656 | -0.16(-0.74%) |
Aug 22, 2005 | 21.10 | 21.30 | 20.91 | 21.30 | 9,283 | +0.30(+1.45%) |
Aug 19, 2005 | 20.79 | 21.16 | 20.79 | 21.00 | 21,928 | +0.11(+0.51%) |
Aug 18, 2005 | 20.93 | 21.19 | 20.86 | 20.89 | 19,952 | -0.30(-1.43%) |
Aug 17, 2005 | 20.99 | 21.57 | 20.65 | 21.19 | 24,596 | +0.28(+1.36%) |
Aug 16, 2005 | 20.91 | 21.28 | 20.91 | 20.91 | 32,636 | -0.20(-0.96%) |
Aug 15, 2005 | 20.70 | 21.12 | 20.70 | 21.11 | 36,000 | +0.20(+0.94%) |
Aug 12, 2005 | 20.91 | 20.97 | 20.60 | 20.91 | 31,727 | -0.15(-0.69%) |
Aug 11, 2005 | 20.46 | 21.17 | 20.46 | 21.06 | 47,485 | +0.40(+1.96%) |
Aug 10, 2005 | 21.17 | 21.17 | 20.49 | 20.65 | 43,201 | -0.42(-2.01%) |
Aug 09, 2005 | 21.03 | 21.40 | 20.75 | 21.08 | 73,338 | +0.05(+0.24%) |
Aug 08, 2005 | 21.19 | 21.58 | 21.03 | 21.03 | 17,325 | -0.16(-0.78%) |
Aug 05, 2005 | 21.65 | 21.70 | 21.19 | 21.19 | 37,313 | -0.56(-2.59%) |
Aug 04, 2005 | 22.54 | 22.54 | 21.65 | 21.75 | 27,132 | -0.51(-2.30%) |
Aug 03, 2005 | 22.44 | 22.45 | 22.16 | 22.27 | 22,886 | -0.42(-1.84%) |
Aug 02, 2005 | 22.08 | 22.68 | 21.81 | 22.68 | 16,280 | +0.53(+2.40%) |
Aug 01, 2005 | 22.20 | 22.43 | 21.80 | 22.15 | 20,057 | +0.33(+1.51%) |
Jul 29, 2005 | 22.11 | 22.35 | 21.80 | 21.82 | 24,558 | -0.45(-2.01%) |
Jul 28, 2005 | 21.90 | 22.28 | 21.71 | 22.27 | 24,906 | +0.42(+1.91%) |
Jul 27, 2005 | 21.76 | 21.85 | 21.37 | 21.85 | 3,583 | -0.04(-0.17%) |
Jul 26, 2005 | 21.51 | 21.89 | 21.17 | 21.89 | 23,949 | +0.64(+3.03%) |
Jul 25, 2005 | 21.92 | 21.92 | 21.25 | 21.25 | 25,280 | -0.66(-3.00%) |
Jul 22, 2005 | 21.49 | 21.91 | 21.22 | 21.91 | 58,989 | +0.60(+2.82%) |
Jul 21, 2005 | 22.18 | 22.18 | 21.30 | 21.30 | 50,148 | -1.02(-4.56%) |
Jul 20, 2005 | 21.42 | 22.41 | 21.24 | 22.32 | 42,417 | +0.79(+3.67%) |
Jul 19, 2005 | 21.98 | 21.98 | 21.48 | 21.53 | 68,436 | -0.18(-0.82%) |
Jul 18, 2005 | 21.86 | 21.98 | 21.71 | 21.71 | 26,134 | -0.40(-1.83%) |
Jul 15, 2005 | 21.71 | 22.11 | 21.71 | 22.11 | 18,030 | +0.27(+1.24%) |
Jul 14, 2005 | 22.30 | 22.44 | 21.80 | 21.84 | 28,139 | -0.46(-2.04%) |
Jul 13, 2005 | 22.51 | 22.57 | 21.93 | 22.30 | 57,686 | -0.35(-1.54%) |
Jul 12, 2005 | 23.15 | 23.22 | 22.21 | 22.64 | 53,808 | -0.97(-4.10%) |
Jul 11, 2005 | 23.40 | 24.02 | 23.16 | 23.61 | 46,335 | +0.01(+0.03%) |
Jul 08, 2005 | 22.56 | 23.67 | 22.48 | 23.61 | 18,988 | +0.82(+3.61%) |
Jul 07, 2005 | 22.33 | 22.79 | 21.99 | 22.78 | 23,764 | +0.22(+0.98%) |
Jul 06, 2005 | 23.21 | 23.29 | 22.49 | 22.56 | 56,265 | -0.83(-3.54%) |
Jul 05, 2005 | 22.28 | 23.44 | 22.28 | 23.39 | 110,759 | +0.94(+4.19%) |