Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.14 | 21.47 | 20.59 | 21.00 | 148,737 | -0.18(-0.85%) |
Sep 29, 2005 | 20.12 | 21.43 | 20.12 | 21.18 | 254,202 | +1.05(+5.22%) |
Sep 28, 2005 | 23.05 | 23.05 | 19.71 | 20.13 | 464,351 | -2.82(-12.29%) |
Sep 27, 2005 | 23.30 | 24.36 | 22.30 | 22.95 | 459,506 | -0.25(-1.08%) |
Sep 26, 2005 | 22.21 | 23.20 | 22.21 | 23.20 | 96,929 | +1.14(+5.17%) |
Sep 23, 2005 | 22.06 | 22.13 | 21.61 | 22.06 | 52,705 | +0.04(+0.18%) |
Sep 22, 2005 | 22.02 | 22.13 | 21.30 | 22.02 | 53,054 | -0.13(-0.59%) |
Sep 21, 2005 | 22.06 | 22.40 | 22.00 | 22.15 | 50,803 | -0.17(-0.76%) |
Sep 20, 2005 | 23.17 | 23.20 | 22.03 | 22.32 | 41,181 | -0.79(-3.42%) |
Sep 19, 2005 | 23.02 | 23.31 | 22.96 | 23.11 | 38,112 | +0.09(+0.39%) |
Sep 16, 2005 | 22.82 | 23.33 | 22.62 | 23.02 | 47,334 | +0.31(+1.37%) |
Sep 15, 2005 | 22.63 | 22.97 | 22.30 | 22.71 | 39,665 | -0.05(-0.22%) |
Sep 14, 2005 | 22.51 | 23.05 | 22.51 | 22.76 | 38,300 | +0.09(+0.40%) |
Sep 13, 2005 | 22.74 | 23.30 | 22.58 | 22.67 | 42,713 | +0.04(+0.18%) |
Sep 12, 2005 | 22.72 | 23.05 | 22.52 | 22.63 | 68,307 | +0.86(+3.95%) |
Sep 09, 2005 | 22.15 | 22.59 | 21.62 | 21.77 | 44,536 | -0.59(-2.64%) |
Sep 08, 2005 | 22.46 | 22.59 | 21.91 | 22.36 | 29,164 | -0.16(-0.71%) |
Sep 07, 2005 | 22.69 | 23.08 | 22.52 | 22.52 | 38,959 | -0.49(-2.13%) |
Sep 06, 2005 | 21.94 | 23.21 | 21.61 | 23.01 | 87,241 | +1.40(+6.48%) |
Sep 02, 2005 | 21.95 | 21.95 | 21.50 | 21.61 | 32,118 | -0.31(-1.41%) |
Sep 01, 2005 | 21.30 | 21.93 | 20.72 | 21.92 | 97,476 | +0.32(+1.48%) |
Aug 31, 2005 | 21.16 | 21.91 | 21.14 | 21.60 | 106,950 | -0.09(-0.41%) |
Aug 30, 2005 | 21.16 | 21.69 | 21.16 | 21.69 | 59,689 | +0.24(+1.12%) |
Aug 29, 2005 | 21.98 | 21.98 | 21.17 | 21.45 | 195,461 | -0.72(-3.25%) |
Aug 26, 2005 | 22.27 | 22.40 | 22.10 | 22.17 | 48,363 | -0.33(-1.47%) |
Aug 25, 2005 | 22.20 | 22.52 | 22.11 | 22.50 | 39,794 | +0.29(+1.31%) |
Aug 24, 2005 | 22.15 | 22.54 | 21.42 | 22.21 | 74,625 | -0.02(-0.09%) |
Aug 23, 2005 | 21.71 | 22.67 | 21.66 | 22.23 | 100,636 | +0.27(+1.23%) |
Aug 22, 2005 | 21.86 | 22.12 | 21.16 | 21.96 | 131,360 | -0.14(-0.63%) |
Aug 19, 2005 | 22.95 | 23.12 | 21.50 | 22.10 | 151,152 | -0.94(-4.08%) |
Aug 18, 2005 | 22.63 | 24.00 | 22.53 | 23.04 | 95,877 | +0.24(+1.05%) |
Aug 17, 2005 | 23.12 | 23.18 | 22.25 | 22.80 | 94,816 | -0.45(-1.94%) |
Aug 16, 2005 | 23.57 | 23.57 | 23.03 | 23.25 | 47,172 | -0.26(-1.11%) |
Aug 15, 2005 | 23.19 | 23.75 | 23.08 | 23.51 | 31,407 | +0.17(+0.73%) |
Aug 12, 2005 | 23.69 | 23.73 | 23.16 | 23.34 | 74,567 | -0.53(-2.22%) |
Aug 11, 2005 | 23.25 | 23.88 | 23.00 | 23.87 | 66,492 | +0.45(+1.92%) |
Aug 10, 2005 | 22.84 | 23.75 | 22.49 | 23.42 | 77,909 | +0.52(+2.27%) |
Aug 09, 2005 | 22.50 | 23.22 | 22.05 | 22.90 | 124,709 | -0.45(-1.93%) |
Aug 08, 2005 | 23.75 | 23.75 | 22.11 | 23.35 | 246,114 | -0.45(-1.89%) |
Aug 05, 2005 | 23.87 | 24.17 | 23.13 | 23.80 | 207,097 | -0.25(-1.04%) |
Aug 04, 2005 | 23.91 | 24.15 | 23.78 | 24.05 | 188,859 | +0.03(+0.12%) |
Aug 03, 2005 | 23.58 | 24.05 | 23.49 | 24.02 | 133,854 | +0.10(+0.42%) |
Aug 02, 2005 | 23.54 | 24.11 | 23.29 | 23.92 | 178,450 | +0.32(+1.35%) |
Aug 01, 2005 | 24.27 | 24.27 | 22.90 | 23.60 | 227,019 | -0.61(-2.52%) |
Jul 29, 2005 | 23.59 | 24.50 | 23.50 | 24.21 | 368,716 | +0.63(+2.67%) |
Jul 28, 2005 | 22.82 | 23.75 | 22.20 | 23.58 | 248,953 | +1.05(+4.66%) |
Jul 27, 2005 | 21.75 | 22.74 | 21.25 | 22.53 | 193,687 | +0.63(+2.88%) |
Jul 26, 2005 | 22.19 | 22.42 | 20.68 | 21.90 | 548,586 | -0.79(-3.48%) |
Jul 25, 2005 | 25.60 | 25.98 | 21.80 | 22.69 | 1,135,144 | -2.91(-11.37%) |
Jul 22, 2005 | 25.66 | 26.70 | 25.50 | 25.60 | 592,378 | +1.18(+4.83%) |
Jul 21, 2005 | 25.78 | 25.79 | 24.31 | 24.42 | 227,916 | -0.76(-3.02%) |
Jul 20, 2005 | 24.78 | 25.90 | 24.55 | 25.18 | 298,926 | +0.27(+1.08%) |
Jul 19, 2005 | 26.48 | 26.60 | 24.65 | 24.91 | 440,056 | -1.09(-4.19%) |
Jul 18, 2005 | 24.62 | 26.75 | 24.62 | 26.00 | 603,400 | +1.79(+7.39%) |
Jul 15, 2005 | 24.29 | 24.69 | 23.28 | 24.21 | 211,432 | -0.08(-0.33%) |
Jul 14, 2005 | 24.61 | 25.00 | 24.03 | 24.29 | 188,942 | -0.11(-0.45%) |
Jul 13, 2005 | 24.49 | 25.40 | 24.23 | 24.40 | 249,868 | +0.05(+0.21%) |
Jul 12, 2005 | 26.02 | 26.08 | 24.24 | 24.35 | 399,977 | -1.20(-4.70%) |
Jul 11, 2005 | 24.44 | 26.00 | 24.20 | 25.55 | 818,116 | +3.44(+15.56%) |
Jul 08, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.46(+2.12%) |
Jul 05, 2005 | 21.37 | 21.88 | 20.97 | 21.65 | 46,200 | +0.28(+1.31%) |