Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.91 | 23.95 | 22.82 | 23.47 | 379,760 | +0.45(+1.95%) |
Sep 29, 2005 | 23.71 | 23.93 | 22.78 | 23.02 | 619,197 | -0.62(-2.62%) |
Sep 28, 2005 | 24.08 | 24.40 | 23.54 | 23.64 | 411,179 | -0.47(-1.95%) |
Sep 27, 2005 | 25.34 | 25.34 | 24.03 | 24.11 | 602,763 | -0.98(-3.91%) |
Sep 26, 2005 | 25.08 | 25.48 | 24.42 | 25.09 | 751,883 | +0.62(+2.53%) |
Sep 23, 2005 | 24.47 | 24.77 | 23.54 | 24.47 | 653,487 | +0.66(+2.77%) |
Sep 22, 2005 | 23.81 | 25.61 | 23.00 | 23.81 | 1,159,724 | -1.84(-7.17%) |
Sep 21, 2005 | 26.05 | 26.65 | 25.22 | 25.65 | 502,157 | -0.40(-1.54%) |
Sep 20, 2005 | 27.00 | 27.26 | 25.34 | 26.05 | 595,158 | -0.84(-3.12%) |
Sep 19, 2005 | 25.00 | 26.92 | 25.00 | 26.89 | 1,115,895 | +1.84(+7.35%) |
Sep 16, 2005 | 25.25 | 25.88 | 24.62 | 25.05 | 825,883 | -0.49(-1.92%) |
Sep 15, 2005 | 26.44 | 27.00 | 25.37 | 25.54 | 972,139 | -1.40(-5.20%) |
Sep 14, 2005 | 28.75 | 28.98 | 26.45 | 26.94 | 889,200 | -1.52(-5.34%) |
Sep 13, 2005 | 27.94 | 29.85 | 27.63 | 28.46 | 1,571,281 | +0.54(+1.93%) |
Sep 12, 2005 | 27.87 | 28.18 | 27.00 | 27.92 | 600,473 | +0.29(+1.05%) |
Sep 09, 2005 | 29.05 | 29.70 | 27.30 | 27.63 | 1,782,166 | -1.09(-3.80%) |
Sep 08, 2005 | 26.70 | 28.90 | 26.65 | 28.72 | 2,048,550 | +2.47(+9.41%) |
Sep 07, 2005 | 25.44 | 26.40 | 24.90 | 26.25 | 615,259 | +1.08(+4.29%) |
Sep 06, 2005 | 25.59 | 25.59 | 24.72 | 25.17 | 482,245 | +0.98(+4.05%) |
Sep 02, 2005 | 25.32 | 25.45 | 24.06 | 24.19 | 328,157 | -0.89(-3.55%) |
Sep 01, 2005 | 26.27 | 26.53 | 24.75 | 25.08 | 703,691 | -0.79(-3.05%) |
Aug 31, 2005 | 24.81 | 25.88 | 24.50 | 25.87 | 710,081 | +1.28(+5.21%) |
Aug 30, 2005 | 24.49 | 24.95 | 24.02 | 24.59 | 603,456 | +0.19(+0.78%) |
Aug 29, 2005 | 22.92 | 24.89 | 22.92 | 24.40 | 907,306 | +0.79(+3.35%) |
Aug 26, 2005 | 23.40 | 23.75 | 22.75 | 23.61 | 666,712 | +0.39(+1.68%) |
Aug 25, 2005 | 23.23 | 23.99 | 22.35 | 23.22 | 1,037,608 | -0.23(-0.98%) |
Aug 24, 2005 | 24.75 | 24.92 | 23.30 | 23.45 | 887,217 | -1.40(-5.63%) |
Aug 23, 2005 | 25.73 | 25.88 | 24.78 | 24.85 | 460,912 | -0.65(-2.55%) |
Aug 22, 2005 | 25.25 | 25.73 | 24.75 | 25.50 | 568,961 | +0.75(+3.03%) |
Aug 19, 2005 | 24.45 | 25.36 | 24.23 | 24.75 | 454,801 | +0.25(+1.02%) |
Aug 18, 2005 | 25.01 | 25.15 | 23.80 | 24.50 | 743,109 | -0.80(-3.16%) |
Aug 17, 2005 | 26.39 | 26.51 | 24.35 | 25.30 | 710,475 | -1.28(-4.82%) |
Aug 16, 2005 | 27.39 | 27.57 | 26.31 | 26.58 | 497,025 | -0.81(-2.96%) |
Aug 15, 2005 | 26.38 | 27.74 | 26.12 | 27.39 | 913,482 | +1.27(+4.86%) |
Aug 12, 2005 | 26.23 | 26.94 | 25.85 | 26.12 | 458,603 | -0.31(-1.17%) |
Aug 11, 2005 | 25.86 | 26.70 | 25.22 | 26.43 | 679,661 | +0.76(+2.96%) |
Aug 10, 2005 | 24.71 | 26.73 | 24.71 | 25.67 | 1,137,983 | +1.05(+4.26%) |
Aug 09, 2005 | 26.69 | 26.69 | 24.25 | 24.62 | 1,028,668 | -1.68(-6.39%) |
Aug 08, 2005 | 27.15 | 27.17 | 25.10 | 26.30 | 1,080,694 | -0.50(-1.87%) |
Aug 05, 2005 | 27.70 | 28.15 | 26.61 | 26.80 | 606,344 | -0.80(-2.90%) |
Aug 04, 2005 | 28.34 | 28.75 | 27.22 | 27.60 | 667,740 | -0.68(-2.40%) |
Aug 03, 2005 | 27.10 | 29.00 | 26.91 | 28.28 | 1,444,362 | +1.08(+3.97%) |
Aug 02, 2005 | 27.90 | 28.10 | 26.43 | 27.20 | 985,033 | -0.80(-2.86%) |
Aug 01, 2005 | 28.39 | 28.73 | 27.43 | 28.00 | 2,370,913 | +1.25(+4.67%) |
Jul 29, 2005 | 24.70 | 26.89 | 24.70 | 26.75 | 1,401,402 | +1.95(+7.86%) |
Jul 28, 2005 | 25.59 | 25.59 | 24.32 | 24.80 | 808,179 | -0.25(-1.00%) |
Jul 27, 2005 | 24.88 | 25.50 | 24.56 | 25.05 | 1,312,899 | +0.58(+2.37%) |
Jul 26, 2005 | 24.08 | 25.00 | 23.40 | 24.47 | 2,718,977 | +0.47(+1.96%) |
Jul 25, 2005 | 20.02 | 24.96 | 20.02 | 24.00 | 7,171,939 | +4.01(+20.06%) |
Jul 22, 2005 | 19.78 | 20.36 | 19.10 | 19.99 | 478,993 | +0.21(+1.06%) |
Jul 21, 2005 | 21.52 | 22.15 | 19.03 | 19.78 | 1,481,390 | -1.37(-6.48%) |
Jul 20, 2005 | 19.98 | 21.15 | 19.60 | 21.15 | 927,620 | +1.01(+5.01%) |
Jul 19, 2005 | 19.52 | 20.14 | 19.40 | 20.14 | 570,728 | +0.89(+4.62%) |
Jul 18, 2005 | 18.51 | 19.50 | 18.25 | 19.25 | 631,332 | +0.74(+4.00%) |
Jul 15, 2005 | 19.74 | 19.74 | 17.88 | 18.51 | 721,980 | -0.84(-4.34%) |
Jul 14, 2005 | 19.68 | 19.90 | 19.05 | 19.35 | 510,469 | -0.06(-0.31%) |
Jul 13, 2005 | 20.02 | 20.37 | 19.20 | 19.41 | 576,610 | -0.58(-2.90%) |
Jul 12, 2005 | 21.13 | 21.24 | 19.80 | 19.99 | 846,208 | -0.90(-4.31%) |
Jul 11, 2005 | 19.65 | 21.10 | 19.59 | 20.89 | 1,404,835 | +1.42(+7.29%) |
Jul 08, 2005 | 19.80 | 20.14 | 19.25 | 19.47 | 417,910 | +0.05(+0.26%) |
Jul 07, 2005 | 18.89 | 19.77 | 18.68 | 19.42 | 495,659 | -0.30(-1.52%) |
Jul 06, 2005 | 20.06 | 20.34 | 19.15 | 19.72 | 1,025,916 | -0.32(-1.60%) |
Jul 05, 2005 | 18.12 | 20.23 | 18.12 | 20.04 | 2,342,400 | +2.16(+12.08%) |