Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.31 | 19.66 | 19.26 | 19.57 | 98,002 | +0.26(+1.36%) |
Sep 29, 2005 | 19.26 | 19.40 | 19.15 | 19.31 | 66,322 | -0.04(-0.18%) |
Sep 28, 2005 | 19.22 | 19.48 | 19.10 | 19.34 | 188,482 | +0.12(+0.64%) |
Sep 27, 2005 | 19.35 | 19.45 | 18.88 | 19.22 | 116,804 | -0.13(-0.68%) |
Sep 26, 2005 | 19.10 | 19.44 | 19.04 | 19.35 | 205,348 | +0.26(+1.38%) |
Sep 23, 2005 | 19.09 | 19.31 | 18.52 | 19.09 | 378,675 | -0.36(-1.85%) |
Sep 22, 2005 | 19.83 | 19.83 | 19.25 | 19.45 | 367,735 | -0.49(-2.46%) |
Sep 21, 2005 | 20.36 | 20.48 | 19.79 | 19.94 | 404,771 | -0.78(-3.77%) |
Sep 20, 2005 | 20.71 | 21.15 | 20.31 | 20.72 | 595,647 | +0.10(+0.47%) |
Sep 19, 2005 | 20.89 | 20.94 | 20.27 | 20.62 | 536,048 | -0.11(-0.51%) |
Sep 16, 2005 | 20.53 | 20.90 | 20.30 | 20.73 | 277,254 | +0.32(+1.59%) |
Sep 15, 2005 | 19.79 | 20.49 | 19.67 | 20.40 | 263,124 | +0.83(+4.26%) |
Sep 14, 2005 | 19.87 | 19.94 | 19.55 | 19.57 | 157,031 | -0.30(-1.50%) |
Sep 13, 2005 | 19.83 | 20.25 | 19.74 | 19.87 | 412,178 | -0.04(-0.22%) |
Sep 12, 2005 | 19.70 | 20.49 | 18.92 | 19.91 | 950,163 | +1.28(+6.88%) |
Sep 09, 2005 | 19.22 | 19.67 | 18.53 | 18.63 | 1,335,790 | +1.20(+6.90%) |
Sep 08, 2005 | 17.57 | 17.59 | 17.03 | 17.43 | 445,567 | -0.14(-0.80%) |
Sep 07, 2005 | 17.81 | 17.82 | 17.46 | 17.57 | 951,531 | -0.52(-2.86%) |
Sep 06, 2005 | 18.52 | 18.59 | 18.02 | 18.09 | 403,517 | -0.51(-2.74%) |
Sep 02, 2005 | 18.87 | 18.97 | 18.56 | 18.59 | 108,713 | -0.32(-1.67%) |
Sep 01, 2005 | 18.91 | 19.51 | 18.88 | 18.91 | 343,348 | -0.55(-2.84%) |
Aug 31, 2005 | 19.51 | 19.53 | 19.42 | 19.46 | 111,904 | -0.04(-0.23%) |
Aug 30, 2005 | 19.66 | 19.74 | 19.45 | 19.51 | 103,471 | -0.13(-0.67%) |
Aug 29, 2005 | 19.74 | 19.83 | 19.59 | 19.64 | 282,724 | -0.03(-0.13%) |
Aug 26, 2005 | 19.79 | 19.90 | 19.61 | 19.67 | 132,416 | -0.08(-0.40%) |
Aug 25, 2005 | 20.00 | 20.01 | 19.65 | 19.74 | 352,351 | -0.25(-1.23%) |
Aug 24, 2005 | 20.32 | 20.32 | 19.94 | 19.99 | 151,447 | -0.16(-0.78%) |
Aug 23, 2005 | 20.10 | 20.23 | 19.96 | 20.15 | 245,119 | +0.40(+2.04%) |
Aug 22, 2005 | 20.10 | 20.12 | 19.56 | 19.74 | 212,527 | -0.35(-1.75%) |
Aug 19, 2005 | 20.10 | 20.25 | 20.02 | 20.10 | 51,508 | -0.01(-0.04%) |
Aug 18, 2005 | 20.05 | 20.18 | 19.92 | 20.10 | 103,585 | +0.14(+0.70%) |
Aug 17, 2005 | 20.05 | 20.18 | 19.93 | 19.96 | 99,255 | -0.04(-0.22%) |
Aug 16, 2005 | 20.24 | 20.31 | 19.88 | 20.01 | 177,315 | -0.24(-1.17%) |
Aug 15, 2005 | 20.17 | 20.32 | 19.92 | 20.24 | 168,768 | +0.08(+0.39%) |
Aug 12, 2005 | 20.05 | 20.45 | 19.85 | 20.17 | 225,860 | +0.25(+1.23%) |
Aug 11, 2005 | 19.96 | 20.58 | 19.84 | 19.92 | 242,498 | -0.01(-0.04%) |
Aug 10, 2005 | 20.01 | 20.34 | 19.88 | 19.93 | 301,755 | +0.01(+0.04%) |
Aug 09, 2005 | 19.88 | 20.01 | 19.70 | 19.92 | 236,572 | +0.18(+0.93%) |
Aug 08, 2005 | 20.16 | 20.20 | 19.67 | 19.74 | 272,012 | -0.41(-2.05%) |
Aug 05, 2005 | 20.73 | 20.84 | 20.11 | 20.15 | 120,793 | -0.58(-2.79%) |
Aug 04, 2005 | 21.32 | 21.32 | 20.73 | 20.73 | 167,059 | -0.61(-2.88%) |
Aug 03, 2005 | 21.46 | 21.59 | 21.30 | 21.34 | 177,429 | -0.11(-0.53%) |
Aug 02, 2005 | 21.09 | 21.58 | 21.09 | 21.46 | 175,605 | +0.37(+1.75%) |
Aug 01, 2005 | 21.06 | 21.72 | 21.04 | 21.09 | 561,916 | +0.03(+0.12%) |
Jul 29, 2005 | 21.19 | 21.43 | 20.99 | 21.06 | 218,681 | +0.00(+0.00%) |
Jul 28, 2005 | 21.28 | 22.13 | 20.99 | 21.06 | 774,785 | +0.46(+2.21%) |
Jul 27, 2005 | 20.67 | 20.91 | 20.53 | 20.60 | 114,753 | -0.11(-0.51%) |
Jul 26, 2005 | 20.49 | 20.80 | 20.01 | 20.71 | 290,245 | +0.23(+1.11%) |
Jul 25, 2005 | 21.49 | 21.58 | 20.36 | 20.48 | 277,140 | -1.01(-4.70%) |
Jul 22, 2005 | 21.30 | 21.53 | 21.30 | 21.49 | 263,807 | +0.09(+0.41%) |
Jul 21, 2005 | 21.41 | 21.50 | 21.24 | 21.40 | 134,126 | +0.00(+0.00%) |
Jul 20, 2005 | 20.96 | 21.44 | 20.91 | 21.40 | 83,643 | +0.45(+2.14%) |
Jul 19, 2005 | 20.80 | 21.04 | 20.80 | 20.96 | 50,140 | +0.18(+0.84%) |
Jul 18, 2005 | 20.58 | 20.90 | 20.58 | 20.78 | 106,434 | +0.24(+1.15%) |
Jul 15, 2005 | 20.15 | 20.60 | 20.13 | 20.54 | 142,900 | +0.27(+1.34%) |
Jul 14, 2005 | 20.40 | 20.56 | 20.18 | 20.27 | 174,352 | -0.01(-0.04%) |
Jul 13, 2005 | 20.01 | 20.36 | 19.92 | 20.28 | 232,355 | +0.34(+1.72%) |
Jul 12, 2005 | 20.14 | 20.17 | 19.72 | 19.94 | 181,759 | -0.25(-1.22%) |
Jul 11, 2005 | 20.20 | 20.31 | 20.11 | 20.18 | 207,855 | +0.00(+0.00%) |
Jul 08, 2005 | 20.45 | 20.65 | 20.10 | 20.18 | 220,618 | +0.16(+0.79%) |
Jul 07, 2005 | 20.53 | 20.54 | 19.58 | 20.03 | 461,407 | -0.90(-4.28%) |
Jul 06, 2005 | 21.11 | 21.25 | 20.65 | 20.92 | 256,514 | -0.41(-1.93%) |
Jul 05, 2005 | 20.99 | 21.33 | 20.86 | 21.33 | 266,770 | +0.36(+1.72%) |