Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.64 | 22.99 | 22.25 | 22.33 | 752,489 | -0.25(-1.11%) |
Sep 29, 2005 | 22.91 | 23.00 | 22.30 | 22.58 | 125,180 | -0.22(-0.96%) |
Sep 28, 2005 | 22.92 | 23.24 | 22.50 | 22.80 | 128,966 | +0.34(+1.51%) |
Sep 27, 2005 | 23.04 | 23.10 | 22.30 | 22.46 | 101,941 | -0.52(-2.26%) |
Sep 26, 2005 | 22.75 | 23.30 | 22.46 | 22.98 | 224,717 | +0.59(+2.64%) |
Sep 23, 2005 | 22.39 | 22.65 | 21.32 | 22.39 | 184,743 | -0.11(-0.49%) |
Sep 22, 2005 | 22.50 | 22.67 | 21.56 | 22.50 | 181,220 | +1.04(+4.85%) |
Sep 21, 2005 | 21.50 | 22.35 | 20.80 | 21.46 | 92,561 | -0.36(-1.65%) |
Sep 20, 2005 | 22.21 | 22.21 | 21.70 | 21.82 | 81,895 | -0.33(-1.49%) |
Sep 19, 2005 | 21.56 | 22.50 | 21.50 | 22.15 | 110,882 | +0.32(+1.47%) |
Sep 16, 2005 | 21.94 | 21.95 | 21.06 | 21.83 | 85,523 | +0.15(+0.69%) |
Sep 15, 2005 | 21.00 | 21.87 | 20.33 | 21.68 | 127,973 | +0.78(+3.73%) |
Sep 14, 2005 | 20.53 | 21.20 | 20.10 | 20.90 | 82,300 | +0.37(+1.80%) |
Sep 13, 2005 | 20.51 | 20.80 | 20.04 | 20.53 | 99,512 | -0.17(-0.82%) |
Sep 12, 2005 | 21.89 | 22.00 | 19.77 | 20.70 | 184,859 | -0.58(-2.73%) |
Sep 09, 2005 | 20.90 | 21.89 | 20.90 | 21.28 | 90,927 | +0.24(+1.14%) |
Sep 08, 2005 | 21.39 | 21.91 | 20.12 | 21.04 | 179,695 | -0.53(-2.46%) |
Sep 07, 2005 | 22.03 | 22.40 | 21.50 | 21.57 | 198,472 | -0.78(-3.49%) |
Sep 06, 2005 | 22.40 | 22.43 | 21.16 | 22.35 | 204,689 | +0.35(+1.59%) |
Sep 02, 2005 | 21.75 | 22.70 | 21.61 | 22.00 | 347,535 | +0.44(+2.04%) |
Sep 01, 2005 | 20.75 | 21.84 | 20.50 | 21.56 | 648,022 | +1.26(+6.21%) |
Aug 31, 2005 | 18.83 | 20.75 | 18.55 | 20.30 | 825,186 | +1.51(+8.04%) |
Aug 30, 2005 | 18.88 | 19.23 | 18.75 | 18.79 | 85,207 | -0.09(-0.48%) |
Aug 29, 2005 | 18.66 | 19.48 | 18.58 | 18.88 | 277,190 | +0.64(+3.51%) |
Aug 26, 2005 | 18.96 | 18.96 | 18.05 | 18.24 | 108,552 | -0.62(-3.29%) |
Aug 25, 2005 | 19.33 | 19.54 | 18.53 | 18.86 | 59,945 | -0.47(-2.43%) |
Aug 24, 2005 | 19.48 | 19.84 | 19.15 | 19.33 | 97,286 | +0.06(+0.31%) |
Aug 23, 2005 | 19.25 | 19.40 | 18.50 | 19.27 | 101,497 | -0.09(-0.46%) |
Aug 22, 2005 | 19.38 | 19.50 | 19.24 | 19.36 | 274,788 | -0.09(-0.46%) |
Aug 19, 2005 | 19.27 | 19.53 | 19.11 | 19.45 | 70,062 | -0.01(-0.05%) |
Aug 18, 2005 | 18.98 | 19.80 | 18.98 | 19.46 | 73,390 | +0.55(+2.91%) |
Aug 17, 2005 | 19.15 | 19.60 | 18.59 | 18.91 | 92,612 | -0.29(-1.50%) |
Aug 16, 2005 | 19.45 | 19.51 | 18.56 | 19.20 | 133,751 | +0.02(+0.09%) |
Aug 15, 2005 | 18.38 | 19.32 | 18.26 | 19.18 | 139,642 | +0.71(+3.84%) |
Aug 12, 2005 | 18.11 | 18.75 | 18.06 | 18.47 | 65,514 | -0.43(-2.28%) |
Aug 11, 2005 | 18.94 | 19.15 | 18.27 | 18.90 | 62,943 | -0.18(-0.94%) |
Aug 10, 2005 | 19.00 | 19.50 | 18.45 | 19.08 | 90,281 | +0.09(+0.47%) |
Aug 09, 2005 | 18.45 | 19.45 | 17.64 | 18.99 | 165,343 | +0.45(+2.43%) |
Aug 08, 2005 | 19.47 | 19.95 | 17.59 | 18.54 | 208,625 | -1.08(-5.50%) |
Aug 05, 2005 | 19.84 | 19.84 | 19.25 | 19.62 | 185,082 | -0.20(-1.01%) |
Aug 04, 2005 | 18.82 | 20.00 | 18.48 | 19.82 | 242,602 | +0.25(+1.28%) |
Aug 03, 2005 | 19.75 | 19.95 | 19.01 | 19.57 | 208,932 | -0.20(-1.01%) |
Aug 02, 2005 | 20.50 | 20.52 | 19.54 | 19.77 | 415,568 | -0.07(-0.35%) |
Aug 01, 2005 | 20.00 | 20.08 | 19.31 | 19.84 | 219,907 | -0.16(-0.80%) |
Jul 29, 2005 | 20.18 | 20.60 | 19.26 | 20.00 | 287,267 | -0.18(-0.89%) |
Jul 28, 2005 | 20.94 | 21.00 | 19.80 | 20.18 | 1,152,771 | +1.33(+7.06%) |
Jul 27, 2005 | 18.41 | 18.99 | 17.59 | 18.85 | 1,202,897 | +0.95(+5.31%) |
Jul 26, 2005 | 17.20 | 18.41 | 16.90 | 17.90 | 1,347,156 | +1.29(+7.77%) |
Jul 25, 2005 | 16.64 | 16.93 | 16.50 | 16.61 | 217,727 | +0.01(+0.06%) |
Jul 22, 2005 | 16.65 | 16.70 | 16.22 | 16.60 | 220,303 | +0.07(+0.42%) |
Jul 21, 2005 | 16.62 | 16.90 | 16.48 | 16.53 | 199,162 | -0.08(-0.48%) |
Jul 20, 2005 | 16.20 | 16.75 | 16.20 | 16.61 | 271,775 | +0.35(+2.15%) |
Jul 19, 2005 | 16.40 | 16.50 | 16.20 | 16.26 | 985,785 | -0.05(-0.31%) |
Jul 18, 2005 | 16.19 | 16.40 | 16.16 | 16.31 | 359,200 | +0.08(+0.49%) |
Jul 15, 2005 | 16.20 | 16.35 | 16.05 | 16.23 | 220,725 | +0.04(+0.25%) |
Jul 14, 2005 | 16.40 | 16.50 | 16.10 | 16.19 | 173,097 | -0.13(-0.77%) |
Jul 13, 2005 | 16.27 | 16.80 | 16.25 | 16.32 | 245,167 | -0.02(-0.15%) |
Jul 12, 2005 | 16.15 | 16.49 | 16.08 | 16.34 | 390,189 | +0.09(+0.55%) |
Jul 11, 2005 | 16.32 | 16.99 | 16.00 | 16.25 | 414,109 | +0.05(+0.31%) |
Jul 08, 2005 | 16.04 | 16.20 | 15.90 | 16.20 | 106,207 | +0.20(+1.25%) |
Jul 07, 2005 | 15.70 | 16.00 | 15.60 | 16.00 | 251,176 | +0.19(+1.20%) |
Jul 06, 2005 | 16.04 | 16.05 | 15.75 | 15.81 | 135,299 | -0.24(-1.50%) |
Jul 05, 2005 | 16.25 | 16.25 | 16.00 | 16.05 | 336,400 | -0.19(-1.17%) |