Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 29.70 | 29.70 | 26.96 | 27.25 | 1,453,955 | -2.45(-8.25%) |
Sep 29, 2005 | 31.00 | 31.10 | 29.45 | 29.70 | 490,287 | -1.29(-4.16%) |
Sep 28, 2005 | 31.00 | 32.28 | 30.21 | 30.99 | 747,025 | +0.19(+0.62%) |
Sep 27, 2005 | 30.00 | 31.39 | 29.55 | 30.80 | 822,480 | +0.96(+3.22%) |
Sep 26, 2005 | 28.69 | 30.49 | 28.69 | 29.84 | 1,511,641 | +1.68(+5.97%) |
Sep 23, 2005 | 28.16 | 28.65 | 27.18 | 28.16 | 436,564 | +0.78(+2.85%) |
Sep 22, 2005 | 27.38 | 27.74 | 26.96 | 27.38 | 369,606 | -0.06(-0.22%) |
Sep 21, 2005 | 27.71 | 27.91 | 27.30 | 27.44 | 240,573 | -0.17(-0.62%) |
Sep 20, 2005 | 28.00 | 28.13 | 27.42 | 27.61 | 221,684 | -0.36(-1.29%) |
Sep 19, 2005 | 27.53 | 28.93 | 27.30 | 27.97 | 556,278 | +0.34(+1.23%) |
Sep 16, 2005 | 27.29 | 27.89 | 27.16 | 27.63 | 371,791 | +0.52(+1.92%) |
Sep 15, 2005 | 27.96 | 28.07 | 26.65 | 27.11 | 734,967 | -1.09(-3.87%) |
Sep 14, 2005 | 28.93 | 28.93 | 28.10 | 28.20 | 387,100 | -0.25(-0.88%) |
Sep 13, 2005 | 28.49 | 29.05 | 28.14 | 28.45 | 686,222 | +0.01(+0.04%) |
Sep 12, 2005 | 27.00 | 28.85 | 27.00 | 28.44 | 851,829 | +1.58(+5.88%) |
Sep 09, 2005 | 26.94 | 27.33 | 26.65 | 26.86 | 250,155 | +0.17(+0.64%) |
Sep 08, 2005 | 26.50 | 27.40 | 26.25 | 26.69 | 647,841 | -0.10(-0.37%) |
Sep 07, 2005 | 25.16 | 27.00 | 24.91 | 26.79 | 525,190 | +1.63(+6.48%) |
Sep 06, 2005 | 24.90 | 25.59 | 24.65 | 25.16 | 253,498 | +0.44(+1.78%) |
Sep 02, 2005 | 25.14 | 25.14 | 24.54 | 24.72 | 318,888 | -0.31(-1.24%) |
Sep 01, 2005 | 25.40 | 25.90 | 24.97 | 25.03 | 388,226 | -0.32(-1.26%) |
Aug 31, 2005 | 25.00 | 26.20 | 24.86 | 25.35 | 464,091 | +0.47(+1.89%) |
Aug 30, 2005 | 26.60 | 26.85 | 24.30 | 24.88 | 1,462,973 | -2.18(-8.06%) |
Aug 29, 2005 | 27.40 | 28.55 | 26.60 | 27.06 | 394,898 | -0.33(-1.20%) |
Aug 26, 2005 | 27.78 | 28.08 | 27.22 | 27.39 | 328,508 | -0.49(-1.76%) |
Aug 25, 2005 | 27.67 | 28.64 | 27.67 | 27.88 | 588,088 | +0.19(+0.69%) |
Aug 24, 2005 | 27.38 | 28.41 | 27.05 | 27.69 | 564,376 | +0.29(+1.06%) |
Aug 23, 2005 | 27.70 | 31.11 | 27.20 | 27.40 | 1,969,233 | -0.29(-1.05%) |
Aug 22, 2005 | 27.66 | 28.20 | 27.03 | 27.69 | 421,671 | +0.17(+0.62%) |
Aug 19, 2005 | 27.50 | 28.30 | 27.28 | 27.52 | 610,125 | +0.22(+0.81%) |
Aug 18, 2005 | 27.35 | 29.20 | 26.68 | 27.30 | 3,472,533 | +1.74(+6.81%) |
Aug 17, 2005 | 23.18 | 26.23 | 23.15 | 25.56 | 2,112,619 | +2.25(+9.65%) |
Aug 16, 2005 | 23.17 | 23.75 | 22.71 | 23.31 | 687,856 | +0.81(+3.60%) |
Aug 15, 2005 | 22.14 | 23.00 | 22.14 | 22.50 | 454,106 | +0.39(+1.79%) |
Aug 12, 2005 | 22.20 | 22.33 | 21.66 | 22.11 | 529,338 | -0.16(-0.74%) |
Aug 11, 2005 | 23.39 | 23.39 | 21.75 | 22.27 | 1,073,174 | -1.36(-5.76%) |
Aug 10, 2005 | 24.01 | 24.98 | 23.26 | 23.63 | 791,504 | -0.65(-2.68%) |
Aug 09, 2005 | 23.37 | 24.74 | 23.34 | 24.28 | 830,987 | +1.00(+4.30%) |
Aug 08, 2005 | 23.95 | 24.26 | 23.10 | 23.28 | 1,025,512 | +0.95(+4.23%) |
Aug 05, 2005 | 23.00 | 23.40 | 21.01 | 22.34 | 1,610,260 | -1.06(-4.55%) |
Aug 04, 2005 | 24.70 | 24.70 | 23.02 | 23.40 | 815,273 | -1.40(-5.65%) |
Aug 03, 2005 | 25.38 | 25.38 | 24.00 | 24.80 | 580,544 | -0.52(-2.05%) |
Aug 02, 2005 | 25.42 | 26.00 | 24.76 | 25.32 | 289,573 | -0.11(-0.43%) |
Aug 01, 2005 | 25.08 | 26.34 | 25.02 | 25.43 | 608,348 | +0.35(+1.40%) |
Jul 29, 2005 | 24.98 | 25.08 | 24.11 | 25.08 | 658,258 | +0.06(+0.24%) |
Jul 28, 2005 | 24.15 | 25.45 | 24.03 | 25.02 | 610,288 | +0.94(+3.90%) |
Jul 27, 2005 | 24.17 | 25.98 | 23.95 | 24.08 | 1,276,468 | +0.05(+0.21%) |
Jul 26, 2005 | 24.33 | 24.52 | 23.23 | 24.03 | 882,522 | -0.23(-0.95%) |
Jul 25, 2005 | 25.18 | 25.78 | 24.10 | 24.26 | 649,438 | -0.92(-3.65%) |
Jul 22, 2005 | 28.15 | 28.15 | 24.63 | 25.18 | 4,567,753 | -1.84(-6.81%) |
Jul 21, 2005 | 28.48 | 29.24 | 26.50 | 27.02 | 1,362,929 | -1.32(-4.66%) |
Jul 20, 2005 | 28.66 | 28.90 | 27.60 | 28.34 | 681,880 | -0.27(-0.94%) |
Jul 19, 2005 | 27.52 | 30.08 | 26.85 | 28.61 | 1,405,414 | +1.08(+3.92%) |
Jul 18, 2005 | 28.30 | 29.37 | 27.04 | 27.53 | 1,186,236 | -1.56(-5.36%) |
Jul 15, 2005 | 23.21 | 34.60 | 22.65 | 29.09 | 5,383,270 | +5.74(+24.58%) |
Jul 14, 2005 | 20.17 | 23.98 | 20.15 | 23.35 | 2,100,748 | +3.05(+15.02%) |
Jul 13, 2005 | 20.50 | 20.50 | 20.02 | 20.30 | 575,711 | -0.01(-0.05%) |
Jul 12, 2005 | 20.00 | 20.84 | 19.70 | 20.31 | 881,766 | +0.15(+0.74%) |
Jul 11, 2005 | 19.10 | 20.17 | 18.92 | 20.16 | 402,424 | +0.96(+5.00%) |
Jul 08, 2005 | 19.21 | 19.49 | 18.31 | 19.20 | 548,488 | -0.11(-0.57%) |
Jul 07, 2005 | 19.44 | 19.59 | 19.03 | 19.31 | 402,071 | -0.30(-1.53%) |
Jul 06, 2005 | 18.90 | 20.56 | 17.76 | 19.61 | 1,042,811 | +0.18(+0.93%) |
Jul 05, 2005 | 18.47 | 19.48 | 18.16 | 19.43 | 661,000 | +0.04(+0.21%) |