Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.86 | 21.31 | 20.53 | 20.75 | 1,691,199 | +0.02(+0.08%) |
Sep 29, 2005 | 19.73 | 20.75 | 19.71 | 20.73 | 1,852,374 | +1.14(+5.80%) |
Sep 28, 2005 | 19.43 | 19.72 | 19.31 | 19.59 | 772,274 | +0.23(+1.21%) |
Sep 27, 2005 | 19.38 | 19.57 | 19.00 | 19.36 | 991,374 | +0.01(+0.03%) |
Sep 26, 2005 | 18.43 | 19.38 | 18.43 | 19.35 | 875,524 | +0.89(+4.80%) |
Sep 23, 2005 | 18.47 | 18.62 | 18.13 | 18.47 | 629,825 | -0.10(-0.55%) |
Sep 22, 2005 | 19.43 | 19.49 | 17.86 | 18.57 | 1,108,100 | -0.55(-2.87%) |
Sep 21, 2005 | 19.14 | 19.53 | 19.01 | 19.12 | 1,102,500 | +0.27(+1.42%) |
Sep 20, 2005 | 19.22 | 19.38 | 18.49 | 18.85 | 1,179,150 | -0.38(-1.96%) |
Sep 19, 2005 | 18.86 | 19.30 | 18.80 | 19.23 | 1,072,400 | +0.51(+2.75%) |
Sep 16, 2005 | 18.85 | 18.86 | 18.52 | 18.71 | 974,399 | -0.14(-0.73%) |
Sep 15, 2005 | 18.83 | 18.97 | 18.49 | 18.85 | 561,925 | +0.09(+0.46%) |
Sep 14, 2005 | 18.73 | 18.86 | 18.62 | 18.77 | 661,675 | +0.15(+0.80%) |
Sep 13, 2005 | 18.74 | 18.94 | 18.51 | 18.62 | 896,349 | -0.37(-1.96%) |
Sep 12, 2005 | 19.54 | 19.54 | 18.93 | 18.99 | 795,724 | -0.55(-2.84%) |
Sep 09, 2005 | 19.49 | 19.55 | 19.34 | 19.54 | 1,443,224 | +0.06(+0.29%) |
Sep 08, 2005 | 19.49 | 19.69 | 19.29 | 19.49 | 949,899 | -0.01(-0.03%) |
Sep 07, 2005 | 19.28 | 19.53 | 19.00 | 19.49 | 1,009,574 | +0.35(+1.85%) |
Sep 06, 2005 | 19.50 | 19.71 | 18.66 | 19.14 | 1,400,874 | -0.10(-0.51%) |
Sep 02, 2005 | 20.10 | 20.13 | 19.09 | 19.23 | 1,086,575 | -0.87(-4.32%) |
Sep 01, 2005 | 22.41 | 22.41 | 19.86 | 20.10 | 2,239,650 | +0.30(+1.50%) |
Aug 31, 2005 | 19.71 | 20.34 | 19.48 | 19.81 | 2,773,925 | +0.95(+5.03%) |
Aug 30, 2005 | 18.14 | 19.13 | 18.10 | 18.86 | 1,809,149 | +0.86(+4.76%) |
Aug 29, 2005 | 18.14 | 18.41 | 17.71 | 18.00 | 1,332,450 | +0.43(+2.44%) |
Aug 26, 2005 | 17.57 | 17.94 | 17.45 | 17.57 | 632,450 | -0.29(-1.63%) |
Aug 25, 2005 | 17.70 | 17.92 | 17.66 | 17.86 | 499,799 | +0.16(+0.90%) |
Aug 24, 2005 | 17.35 | 17.85 | 17.31 | 17.70 | 785,224 | +0.40(+2.31%) |
Aug 23, 2005 | 17.43 | 17.63 | 16.96 | 17.30 | 915,074 | -0.06(-0.33%) |
Aug 22, 2005 | 17.80 | 17.89 | 17.11 | 17.36 | 1,244,075 | -0.19(-1.07%) |
Aug 19, 2005 | 17.14 | 17.55 | 17.08 | 17.55 | 1,189,300 | +0.55(+3.26%) |
Aug 18, 2005 | 16.80 | 17.43 | 16.69 | 16.99 | 961,449 | +0.07(+0.41%) |
Aug 17, 2005 | 17.31 | 17.54 | 16.70 | 16.93 | 1,670,899 | -0.50(-2.89%) |
Aug 16, 2005 | 17.80 | 17.90 | 17.32 | 17.43 | 1,040,899 | -0.50(-2.80%) |
Aug 15, 2005 | 18.34 | 18.38 | 17.43 | 17.93 | 1,373,750 | -0.38(-2.06%) |
Aug 12, 2005 | 18.95 | 19.03 | 18.15 | 18.31 | 1,101,625 | -0.50(-2.64%) |
Aug 11, 2005 | 18.59 | 18.81 | 18.43 | 18.81 | 1,327,550 | +0.25(+1.35%) |
Aug 10, 2005 | 18.58 | 18.66 | 18.32 | 18.55 | 1,675,274 | +0.13(+0.68%) |
Aug 09, 2005 | 19.11 | 19.14 | 18.31 | 18.43 | 1,245,650 | -0.57(-2.98%) |
Aug 08, 2005 | 18.40 | 19.47 | 18.40 | 18.99 | 1,507,099 | +0.66(+3.58%) |
Aug 05, 2005 | 18.97 | 18.99 | 18.12 | 18.34 | 829,499 | -0.38(-2.02%) |
Aug 04, 2005 | 18.75 | 18.91 | 18.55 | 18.71 | 1,061,200 | -0.10(-0.52%) |
Aug 03, 2005 | 19.17 | 19.66 | 18.60 | 18.81 | 2,461,550 | +0.33(+1.76%) |
Aug 02, 2005 | 18.00 | 18.51 | 17.78 | 18.49 | 1,998,499 | +1.02(+5.82%) |
Aug 01, 2005 | 17.49 | 17.71 | 17.11 | 17.47 | 1,616,824 | +0.57(+3.35%) |
Jul 29, 2005 | 17.19 | 17.19 | 16.60 | 16.90 | 1,061,375 | +0.05(+0.31%) |
Jul 28, 2005 | 17.00 | 17.03 | 16.57 | 16.85 | 739,374 | +0.19(+1.13%) |
Jul 27, 2005 | 16.57 | 16.69 | 16.23 | 16.66 | 1,103,025 | +0.26(+1.57%) |
Jul 26, 2005 | 16.34 | 16.51 | 16.07 | 16.41 | 1,026,374 | +0.13(+0.77%) |
Jul 25, 2005 | 16.18 | 16.40 | 16.04 | 16.28 | 918,049 | +0.17(+1.03%) |
Jul 22, 2005 | 15.23 | 16.18 | 15.23 | 16.11 | 1,204,350 | +1.01(+6.66%) |
Jul 21, 2005 | 15.39 | 15.51 | 14.97 | 15.11 | 464,449 | -0.36(-2.33%) |
Jul 20, 2005 | 15.27 | 15.53 | 15.13 | 15.47 | 381,849 | +0.20(+1.31%) |
Jul 19, 2005 | 14.77 | 15.27 | 14.76 | 15.27 | 388,149 | +0.59(+4.01%) |
Jul 18, 2005 | 14.97 | 15.05 | 14.50 | 14.68 | 1,153,250 | -0.27(-1.83%) |
Jul 15, 2005 | 15.03 | 15.25 | 14.87 | 14.95 | 596,225 | -0.14(-0.95%) |
Jul 14, 2005 | 15.43 | 15.53 | 15.05 | 15.10 | 1,079,575 | -0.26(-1.68%) |
Jul 13, 2005 | 15.57 | 15.74 | 15.30 | 15.35 | 1,442,174 | -0.22(-1.39%) |
Jul 12, 2005 | 15.11 | 15.62 | 15.09 | 15.57 | 1,205,575 | +0.43(+2.87%) |
Jul 11, 2005 | 15.20 | 15.28 | 15.06 | 15.14 | 1,334,200 | -0.07(-0.49%) |
Jul 08, 2005 | 15.06 | 15.31 | 15.02 | 15.21 | 1,190,875 | +0.40(+2.70%) |
Jul 07, 2005 | 14.77 | 14.91 | 14.51 | 14.81 | 1,004,674 | -0.07(-0.50%) |
Jul 06, 2005 | 14.89 | 15.23 | 14.77 | 14.89 | 1,142,225 | -0.01(-0.04%) |
Jul 05, 2005 | 14.37 | 14.95 | 14.34 | 14.89 | 1,660,924 | +0.58(+4.07%) |