Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.97 | 22.05 | 21.33 | 21.63 | 192,835 | -0.54(-2.42%) |
Sep 29, 2005 | 21.75 | 22.17 | 21.28 | 22.17 | 97,494 | +0.51(+2.33%) |
Sep 28, 2005 | 21.47 | 21.79 | 21.27 | 21.66 | 148,140 | +0.19(+0.88%) |
Sep 27, 2005 | 21.49 | 21.70 | 21.23 | 21.47 | 129,527 | +0.04(+0.18%) |
Sep 26, 2005 | 21.55 | 21.70 | 21.28 | 21.43 | 91,922 | -0.03(-0.15%) |
Sep 23, 2005 | 21.47 | 21.59 | 21.25 | 21.47 | 66,599 | +0.13(+0.59%) |
Sep 22, 2005 | 21.50 | 21.57 | 21.24 | 21.34 | 108,382 | -0.09(-0.41%) |
Sep 21, 2005 | 21.70 | 21.98 | 21.42 | 21.43 | 157,383 | -0.30(-1.38%) |
Sep 20, 2005 | 21.59 | 22.12 | 21.59 | 21.73 | 154,597 | +0.06(+0.29%) |
Sep 19, 2005 | 21.99 | 22.01 | 21.65 | 21.66 | 76,602 | -0.40(-1.83%) |
Sep 16, 2005 | 21.87 | 22.07 | 21.68 | 22.07 | 327,048 | +0.36(+1.64%) |
Sep 15, 2005 | 21.59 | 21.91 | 21.59 | 21.71 | 80,400 | +0.13(+0.62%) |
Sep 14, 2005 | 21.64 | 21.72 | 21.52 | 21.58 | 82,300 | -0.06(-0.26%) |
Sep 13, 2005 | 21.92 | 22.11 | 21.59 | 21.63 | 82,553 | -0.39(-1.79%) |
Sep 12, 2005 | 21.72 | 22.11 | 21.59 | 22.03 | 141,936 | +0.27(+1.23%) |
Sep 09, 2005 | 21.70 | 21.85 | 21.59 | 21.76 | 114,460 | +0.09(+0.40%) |
Sep 08, 2005 | 21.64 | 21.73 | 21.55 | 21.67 | 172,956 | -0.09(-0.40%) |
Sep 07, 2005 | 21.74 | 21.88 | 21.60 | 21.76 | 226,768 | -0.09(-0.40%) |
Sep 06, 2005 | 21.72 | 21.88 | 21.62 | 21.85 | 179,794 | +0.19(+0.88%) |
Sep 02, 2005 | 21.74 | 21.85 | 21.56 | 21.66 | 115,346 | -0.10(-0.47%) |
Sep 01, 2005 | 21.70 | 21.99 | 21.54 | 21.76 | 122,057 | +0.10(+0.47%) |
Aug 31, 2005 | 21.20 | 21.66 | 21.17 | 21.66 | 146,241 | +0.46(+2.16%) |
Aug 30, 2005 | 20.99 | 21.28 | 20.91 | 21.20 | 135,985 | +0.12(+0.56%) |
Aug 29, 2005 | 20.79 | 21.08 | 20.67 | 21.08 | 148,013 | +0.32(+1.52%) |
Aug 26, 2005 | 20.80 | 20.92 | 20.72 | 20.76 | 233,859 | -0.03(-0.15%) |
Aug 25, 2005 | 20.89 | 20.92 | 20.72 | 20.80 | 75,462 | -0.06(-0.30%) |
Aug 24, 2005 | 20.80 | 21.05 | 20.74 | 20.86 | 127,755 | +0.02(+0.11%) |
Aug 23, 2005 | 20.86 | 20.93 | 20.73 | 20.83 | 114,840 | -0.02(-0.11%) |
Aug 22, 2005 | 20.83 | 20.94 | 20.72 | 20.86 | 138,011 | +0.08(+0.38%) |
Aug 19, 2005 | 20.70 | 20.94 | 20.55 | 20.78 | 125,096 | +0.03(+0.15%) |
Aug 18, 2005 | 20.72 | 20.90 | 20.49 | 20.75 | 197,393 | +0.02(+0.08%) |
Aug 17, 2005 | 20.69 | 20.85 | 20.40 | 20.73 | 156,876 | +0.01(+0.04%) |
Aug 16, 2005 | 21.08 | 21.08 | 20.72 | 20.72 | 178,148 | -0.36(-1.69%) |
Aug 15, 2005 | 21.00 | 21.47 | 20.87 | 21.08 | 153,078 | +0.13(+0.60%) |
Aug 12, 2005 | 21.22 | 21.22 | 20.70 | 20.95 | 174,223 | -0.28(-1.30%) |
Aug 11, 2005 | 20.72 | 21.25 | 20.68 | 21.23 | 180,680 | +0.41(+1.97%) |
Aug 10, 2005 | 20.77 | 21.10 | 20.27 | 20.82 | 171,310 | +0.14(+0.69%) |
Aug 09, 2005 | 20.61 | 21.02 | 20.42 | 20.68 | 135,478 | +0.27(+1.32%) |
Aug 08, 2005 | 20.42 | 20.65 | 20.25 | 20.41 | 159,662 | -0.07(-0.35%) |
Aug 05, 2005 | 20.85 | 20.93 | 20.31 | 20.48 | 112,687 | -0.37(-1.78%) |
Aug 04, 2005 | 21.10 | 21.28 | 20.85 | 20.85 | 159,029 | -0.28(-1.31%) |
Aug 03, 2005 | 21.16 | 21.32 | 21.06 | 21.13 | 74,576 | -0.11(-0.52%) |
Aug 02, 2005 | 20.91 | 21.28 | 20.91 | 21.24 | 104,584 | +0.35(+1.66%) |
Aug 01, 2005 | 21.10 | 21.29 | 20.89 | 20.89 | 89,770 | -0.26(-1.23%) |
Jul 29, 2005 | 21.19 | 21.28 | 20.93 | 21.15 | 161,434 | -0.04(-0.19%) |
Jul 28, 2005 | 20.64 | 21.22 | 20.61 | 21.19 | 245,254 | +0.57(+2.76%) |
Jul 27, 2005 | 20.61 | 20.69 | 20.49 | 20.62 | 74,829 | +0.01(+0.04%) |
Jul 26, 2005 | 20.46 | 20.76 | 20.44 | 20.61 | 108,382 | +0.14(+0.69%) |
Jul 25, 2005 | 20.61 | 20.72 | 20.34 | 20.47 | 122,184 | -0.13(-0.65%) |
Jul 22, 2005 | 20.16 | 20.61 | 20.11 | 20.61 | 163,967 | +0.44(+2.19%) |
Jul 21, 2005 | 20.42 | 20.57 | 20.16 | 20.16 | 163,207 | -0.32(-1.58%) |
Jul 20, 2005 | 20.17 | 20.49 | 20.16 | 20.49 | 306,029 | +0.22(+1.09%) |
Jul 19, 2005 | 20.42 | 20.54 | 20.26 | 20.27 | 203,851 | -0.11(-0.54%) |
Jul 18, 2005 | 20.42 | 20.53 | 20.30 | 20.38 | 117,499 | -0.08(-0.39%) |
Jul 15, 2005 | 20.38 | 20.51 | 20.36 | 20.46 | 239,430 | -0.01(-0.04%) |
Jul 14, 2005 | 20.93 | 20.96 | 20.38 | 20.46 | 182,579 | -0.36(-1.71%) |
Jul 13, 2005 | 20.80 | 20.84 | 20.66 | 20.82 | 108,003 | -0.06(-0.30%) |
Jul 12, 2005 | 20.68 | 20.91 | 20.61 | 20.88 | 121,804 | +0.19(+0.92%) |
Jul 11, 2005 | 20.77 | 20.88 | 20.57 | 20.69 | 155,230 | -0.05(-0.23%) |
Jul 08, 2005 | 20.33 | 20.81 | 20.20 | 20.74 | 149,153 | +0.38(+1.86%) |
Jul 07, 2005 | 19.93 | 20.36 | 19.74 | 20.36 | 439,736 | +0.23(+1.14%) |
Jul 06, 2005 | 20.22 | 20.37 | 19.94 | 20.13 | 307,549 | -0.13(-0.62%) |
Jul 05, 2005 | 20.16 | 20.26 | 19.95 | 20.26 | 441,635 | +0.02(+0.08%) |