Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 36.75 | 37.71 | 36.75 | 37.17 | 2,955,253 | +0.32(+0.87%) |
Sep 29, 2005 | 36.22 | 36.88 | 35.73 | 36.85 | 3,106,751 | +0.63(+1.75%) |
Sep 28, 2005 | 36.95 | 36.98 | 35.32 | 36.22 | 3,222,222 | -0.73(-1.97%) |
Sep 27, 2005 | 37.11 | 38.06 | 35.95 | 36.94 | 3,644,500 | +0.00(+0.00%) |
Sep 26, 2005 | 37.77 | 38.06 | 36.82 | 36.94 | 2,373,856 | -0.61(-1.61%) |
Sep 23, 2005 | 37.55 | 37.88 | 36.74 | 37.55 | 3,269,681 | +0.23(+0.60%) |
Sep 22, 2005 | 36.46 | 37.53 | 36.26 | 37.33 | 4,363,424 | +0.94(+2.59%) |
Sep 21, 2005 | 36.36 | 36.90 | 36.27 | 36.38 | 4,231,902 | +0.03(+0.10%) |
Sep 20, 2005 | 38.02 | 38.58 | 36.29 | 36.35 | 6,395,024 | -1.67(-4.40%) |
Sep 19, 2005 | 38.34 | 38.43 | 37.39 | 38.02 | 4,023,130 | -0.03(-0.09%) |
Sep 16, 2005 | 39.92 | 39.97 | 37.93 | 38.05 | 6,684,856 | -1.78(-4.48%) |
Sep 15, 2005 | 39.46 | 40.05 | 39.46 | 39.84 | 1,969,707 | +0.38(+0.97%) |
Sep 14, 2005 | 39.06 | 39.77 | 38.90 | 39.46 | 2,906,409 | -0.01(-0.02%) |
Sep 13, 2005 | 39.66 | 39.81 | 39.11 | 39.46 | 2,288,523 | -0.03(-0.09%) |
Sep 12, 2005 | 39.49 | 39.84 | 39.22 | 39.50 | 2,520,966 | -0.09(-0.22%) |
Sep 09, 2005 | 38.45 | 39.61 | 38.45 | 39.59 | 4,507,070 | +1.63(+4.29%) |
Sep 08, 2005 | 37.40 | 37.96 | 36.98 | 37.96 | 4,986,160 | -0.48(-1.26%) |
Sep 07, 2005 | 38.28 | 38.48 | 37.88 | 38.44 | 2,265,544 | +0.25(+0.66%) |
Sep 06, 2005 | 37.24 | 38.31 | 37.24 | 38.19 | 3,154,903 | +1.17(+3.16%) |
Sep 02, 2005 | 37.02 | 37.76 | 36.59 | 37.02 | 2,164,622 | +18.40(+98.77%) |
Sep 01, 2005 | 18.65 | 18.92 | 18.25 | 18.63 | 4,470,350 | -0.04(-0.20%) |
Aug 31, 2005 | 17.96 | 18.71 | 17.96 | 18.66 | 4,015,394 | +0.65(+3.63%) |
Aug 30, 2005 | 17.87 | 18.33 | 17.87 | 18.01 | 3,768,285 | +0.07(+0.37%) |
Aug 29, 2005 | 17.84 | 18.11 | 17.74 | 17.94 | 3,883,064 | -0.03(-0.18%) |
Aug 26, 2005 | 18.15 | 18.35 | 17.84 | 17.97 | 4,276,821 | -0.17(-0.94%) |
Aug 25, 2005 | 18.53 | 18.70 | 18.07 | 18.15 | 4,811,221 | -0.22(-1.21%) |
Aug 24, 2005 | 18.07 | 18.85 | 17.88 | 18.37 | 6,334,286 | +0.29(+1.63%) |
Aug 23, 2005 | 18.22 | 18.39 | 17.78 | 18.07 | 4,071,513 | -0.15(-0.81%) |
Aug 22, 2005 | 18.32 | 18.45 | 18.15 | 18.22 | 3,245,432 | -0.07(-0.37%) |
Aug 19, 2005 | 18.38 | 18.38 | 18.11 | 18.29 | 3,089,315 | -0.03(-0.19%) |
Aug 18, 2005 | 18.44 | 18.46 | 18.18 | 18.32 | 4,585,129 | -0.13(-0.73%) |
Aug 17, 2005 | 18.71 | 18.71 | 18.32 | 18.46 | 6,099,879 | -0.27(-1.42%) |
Aug 16, 2005 | 19.07 | 19.26 | 18.58 | 18.72 | 3,924,402 | -0.34(-1.76%) |
Aug 15, 2005 | 19.06 | 19.13 | 18.74 | 19.06 | 3,317,948 | -0.00(-0.02%) |
Aug 12, 2005 | 18.92 | 19.10 | 18.79 | 19.06 | 2,680,778 | -0.01(-0.03%) |
Aug 11, 2005 | 19.00 | 19.10 | 18.85 | 19.07 | 2,892,090 | +0.11(+0.56%) |
Aug 10, 2005 | 19.11 | 19.37 | 18.86 | 18.96 | 3,938,259 | -0.01(-0.06%) |
Aug 09, 2005 | 18.89 | 19.12 | 18.70 | 18.97 | 5,490,884 | +0.19(+1.03%) |
Aug 08, 2005 | 19.47 | 19.60 | 18.69 | 18.78 | 8,127,091 | -0.69(-3.56%) |
Aug 05, 2005 | 19.81 | 19.81 | 18.92 | 19.47 | 8,625,003 | -0.59(-2.95%) |
Aug 04, 2005 | 20.32 | 20.41 | 20.01 | 20.07 | 3,682,375 | -0.29(-1.45%) |
Aug 03, 2005 | 20.54 | 20.57 | 20.26 | 20.36 | 2,610,572 | -0.18(-0.87%) |
Aug 02, 2005 | 20.40 | 20.57 | 20.23 | 20.54 | 3,277,995 | +0.14(+0.68%) |
Aug 01, 2005 | 19.85 | 20.45 | 19.85 | 20.40 | 3,537,574 | +0.13(+0.65%) |
Jul 29, 2005 | 20.76 | 20.78 | 20.22 | 20.27 | 4,221,163 | -0.48(-2.33%) |
Jul 28, 2005 | 20.44 | 20.88 | 20.17 | 20.75 | 7,261,519 | +0.69(+3.45%) |
Jul 27, 2005 | 19.86 | 20.06 | 19.45 | 20.06 | 4,907,524 | +0.20(+1.02%) |
Jul 26, 2005 | 19.58 | 19.86 | 19.32 | 19.86 | 4,395,756 | +0.33(+1.69%) |
Jul 25, 2005 | 20.29 | 20.31 | 19.49 | 19.53 | 4,864,569 | -0.71(-3.53%) |
Jul 22, 2005 | 19.97 | 20.26 | 19.85 | 20.24 | 2,859,758 | +0.39(+1.95%) |
Jul 21, 2005 | 20.38 | 20.38 | 19.75 | 19.85 | 5,243,083 | -0.74(-3.58%) |
Jul 20, 2005 | 20.35 | 20.73 | 20.29 | 20.59 | 3,284,230 | +0.24(+1.17%) |
Jul 19, 2005 | 20.24 | 20.42 | 20.05 | 20.35 | 5,258,325 | +0.19(+0.92%) |
Jul 18, 2005 | 20.17 | 20.26 | 19.92 | 20.17 | 3,143,356 | -0.00(-0.01%) |
Jul 15, 2005 | 19.73 | 20.19 | 19.72 | 20.17 | 3,856,505 | +0.52(+2.64%) |
Jul 14, 2005 | 20.17 | 20.46 | 19.59 | 19.65 | 4,059,273 | -0.35(-1.73%) |
Jul 13, 2005 | 19.89 | 20.04 | 19.78 | 19.99 | 2,507,802 | +0.09(+0.44%) |
Jul 12, 2005 | 19.77 | 19.91 | 19.61 | 19.91 | 2,740,592 | +0.10(+0.48%) |
Jul 11, 2005 | 19.53 | 19.86 | 19.30 | 19.81 | 4,227,399 | +0.43(+2.20%) |
Jul 08, 2005 | 19.16 | 19.45 | 19.11 | 19.39 | 3,814,243 | +0.24(+1.24%) |
Jul 07, 2005 | 18.28 | 19.20 | 18.27 | 19.15 | 7,189,927 | +0.87(+4.77%) |
Jul 06, 2005 | 18.50 | 18.76 | 18.23 | 18.28 | 2,398,798 | -0.20(-1.09%) |
Jul 05, 2005 | 18.15 | 18.50 | 17.99 | 18.48 | 2,459,535 | +0.18(+0.99%) |