Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.60 | 22.84 | 22.32 | 22.48 | 118,906 | -0.16(-0.71%) |
Sep 29, 2005 | 22.61 | 22.65 | 22.02 | 22.64 | 295,025 | +0.07(+0.31%) |
Sep 28, 2005 | 22.82 | 23.05 | 22.37 | 22.57 | 202,342 | -0.06(-0.27%) |
Sep 27, 2005 | 22.41 | 22.84 | 22.26 | 22.63 | 233,599 | +0.18(+0.80%) |
Sep 26, 2005 | 21.98 | 22.67 | 21.73 | 22.45 | 605,434 | +0.59(+2.70%) |
Sep 23, 2005 | 21.86 | 22.18 | 21.52 | 21.86 | 554,074 | -0.74(-3.27%) |
Sep 22, 2005 | 22.60 | 23.21 | 22.58 | 22.60 | 268,737 | -0.53(-2.29%) |
Sep 21, 2005 | 22.91 | 23.40 | 22.79 | 23.13 | 229,483 | +0.30(+1.31%) |
Sep 20, 2005 | 23.25 | 23.50 | 22.77 | 22.83 | 252,153 | -0.36(-1.55%) |
Sep 19, 2005 | 23.30 | 23.32 | 23.06 | 23.19 | 178,389 | -0.05(-0.22%) |
Sep 16, 2005 | 23.42 | 23.45 | 23.19 | 23.24 | 583,713 | -0.01(-0.04%) |
Sep 15, 2005 | 23.80 | 23.80 | 23.20 | 23.25 | 222,827 | -0.43(-1.82%) |
Sep 14, 2005 | 23.69 | 23.95 | 23.57 | 23.68 | 218,500 | -0.12(-0.50%) |
Sep 13, 2005 | 24.54 | 24.73 | 23.68 | 23.80 | 178,806 | -0.89(-3.60%) |
Sep 12, 2005 | 24.47 | 24.94 | 24.30 | 24.69 | 141,294 | +0.14(+0.57%) |
Sep 09, 2005 | 24.64 | 24.93 | 24.45 | 24.55 | 124,684 | -0.08(-0.32%) |
Sep 08, 2005 | 24.70 | 24.87 | 24.51 | 24.63 | 99,908 | -0.18(-0.73%) |
Sep 07, 2005 | 24.97 | 25.16 | 24.33 | 24.81 | 203,216 | -0.07(-0.28%) |
Sep 06, 2005 | 24.74 | 25.13 | 24.49 | 24.88 | 150,832 | +0.24(+0.97%) |
Sep 02, 2005 | 25.32 | 25.48 | 24.41 | 24.64 | 234,927 | -0.47(-1.87%) |
Sep 01, 2005 | 24.00 | 25.27 | 24.00 | 25.11 | 206,687 | +0.91(+3.76%) |
Aug 31, 2005 | 24.28 | 24.28 | 23.70 | 24.20 | 233,967 | -0.12(-0.49%) |
Aug 30, 2005 | 24.67 | 24.67 | 24.06 | 24.32 | 280,622 | -0.18(-0.73%) |
Aug 29, 2005 | 24.47 | 24.75 | 23.92 | 24.50 | 240,063 | +0.02(+0.08%) |
Aug 26, 2005 | 24.82 | 24.93 | 24.29 | 24.48 | 122,390 | -0.35(-1.41%) |
Aug 25, 2005 | 24.76 | 25.05 | 24.62 | 24.83 | 659,216 | -0.04(-0.16%) |
Aug 24, 2005 | 25.90 | 25.90 | 24.75 | 24.87 | 490,243 | -1.12(-4.31%) |
Aug 23, 2005 | 26.60 | 26.72 | 25.75 | 25.99 | 206,285 | -0.58(-2.18%) |
Aug 22, 2005 | 25.90 | 26.65 | 25.72 | 26.57 | 275,756 | +0.58(+2.23%) |
Aug 19, 2005 | 26.20 | 26.52 | 25.95 | 25.99 | 550,751 | -0.16(-0.61%) |
Aug 18, 2005 | 27.07 | 27.07 | 25.97 | 26.15 | 576,466 | -0.96(-3.54%) |
Aug 17, 2005 | 27.00 | 27.46 | 26.72 | 27.11 | 521,472 | +0.00(+0.00%) |
Aug 16, 2005 | 27.60 | 27.60 | 27.00 | 27.11 | 268,246 | -0.38(-1.38%) |
Aug 15, 2005 | 27.29 | 27.60 | 26.80 | 27.49 | 333,583 | +0.34(+1.25%) |
Aug 12, 2005 | 26.50 | 27.43 | 26.20 | 27.15 | 480,621 | +0.56(+2.11%) |
Aug 11, 2005 | 26.28 | 27.26 | 26.14 | 26.59 | 462,126 | +0.47(+1.80%) |
Aug 10, 2005 | 26.18 | 26.50 | 25.67 | 26.12 | 447,925 | +0.04(+0.15%) |
Aug 09, 2005 | 25.86 | 26.32 | 25.40 | 26.08 | 288,736 | +0.30(+1.16%) |
Aug 08, 2005 | 26.01 | 26.60 | 25.70 | 25.78 | 333,792 | -0.13(-0.50%) |
Aug 05, 2005 | 25.76 | 26.23 | 25.34 | 25.91 | 339,029 | +0.11(+0.43%) |
Aug 04, 2005 | 26.37 | 26.37 | 25.46 | 25.80 | 757,842 | -0.52(-1.98%) |
Aug 03, 2005 | 25.74 | 26.40 | 25.60 | 26.32 | 598,206 | +0.54(+2.09%) |
Aug 02, 2005 | 24.80 | 25.89 | 24.80 | 25.78 | 341,317 | +1.02(+4.12%) |
Aug 01, 2005 | 24.69 | 25.24 | 24.43 | 24.76 | 267,222 | +0.29(+1.19%) |
Jul 29, 2005 | 24.78 | 25.00 | 24.20 | 24.47 | 356,579 | -0.31(-1.25%) |
Jul 28, 2005 | 23.82 | 24.99 | 23.53 | 24.78 | 275,536 | +1.06(+4.47%) |
Jul 27, 2005 | 24.44 | 24.44 | 23.50 | 23.72 | 214,673 | -0.44(-1.82%) |
Jul 26, 2005 | 24.31 | 24.36 | 23.50 | 24.16 | 170,972 | -0.12(-0.49%) |
Jul 25, 2005 | 24.90 | 24.90 | 23.70 | 24.28 | 172,590 | -0.61(-2.45%) |
Jul 22, 2005 | 24.82 | 25.18 | 24.03 | 24.89 | 223,369 | +0.22(+0.89%) |
Jul 21, 2005 | 24.66 | 24.90 | 24.23 | 24.67 | 263,904 | +0.13(+0.53%) |
Jul 20, 2005 | 23.66 | 24.63 | 23.53 | 24.54 | 229,894 | +0.78(+3.28%) |
Jul 19, 2005 | 23.37 | 23.82 | 22.84 | 23.76 | 261,484 | +0.45(+1.93%) |
Jul 18, 2005 | 23.21 | 23.71 | 22.93 | 23.31 | 264,519 | +0.15(+0.65%) |
Jul 15, 2005 | 23.05 | 23.22 | 22.64 | 23.16 | 224,718 | -0.06(-0.26%) |
Jul 14, 2005 | 23.41 | 23.85 | 23.06 | 23.22 | 942,953 | -0.89(-3.69%) |
Jul 13, 2005 | 24.15 | 24.41 | 23.65 | 24.11 | 1,084,808 | +0.06(+0.25%) |
Jul 12, 2005 | 23.84 | 24.37 | 23.17 | 24.05 | 492,406 | +0.15(+0.63%) |
Jul 11, 2005 | 22.44 | 24.02 | 22.44 | 23.90 | 1,019,476 | +2.24(+10.34%) |
Jul 08, 2005 | 20.65 | 21.80 | 20.65 | 21.66 | 734,458 | +1.06(+5.15%) |
Jul 07, 2005 | 20.26 | 20.64 | 20.00 | 20.60 | 196,610 | +0.04(+0.19%) |
Jul 06, 2005 | 20.82 | 20.93 | 20.42 | 20.56 | 214,576 | -0.26(-1.25%) |
Jul 05, 2005 | 20.20 | 20.90 | 20.00 | 20.82 | 388,800 | +0.57(+2.81%) |