Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.03 | 21.50 | 20.23 | 20.38 | 53,587 | -0.91(-4.25%) |
Sep 29, 2005 | 21.08 | 21.50 | 20.63 | 21.28 | 66,617 | +0.09(+0.44%) |
Sep 28, 2005 | 21.45 | 21.62 | 21.08 | 21.19 | 18,644 | -0.29(-1.35%) |
Sep 27, 2005 | 21.65 | 21.88 | 21.22 | 21.48 | 15,817 | -0.18(-0.82%) |
Sep 26, 2005 | 20.58 | 22.32 | 20.58 | 21.65 | 88,961 | +1.12(+5.45%) |
Sep 23, 2005 | 20.53 | 20.66 | 20.03 | 20.53 | 69,935 | +0.22(+1.10%) |
Sep 22, 2005 | 19.60 | 20.61 | 19.15 | 20.31 | 100,801 | +0.45(+2.26%) |
Sep 21, 2005 | 21.27 | 21.56 | 18.85 | 19.86 | 329,719 | -2.42(-10.85%) |
Sep 20, 2005 | 23.13 | 23.26 | 21.78 | 22.28 | 121,591 | -1.05(-4.52%) |
Sep 19, 2005 | 24.03 | 24.41 | 23.14 | 23.33 | 134,582 | -0.53(-2.23%) |
Sep 16, 2005 | 24.51 | 24.61 | 23.51 | 23.87 | 58,681 | -0.32(-1.31%) |
Sep 15, 2005 | 24.38 | 24.38 | 24.13 | 24.18 | 18,706 | +0.01(+0.04%) |
Sep 14, 2005 | 24.84 | 24.84 | 24.17 | 24.17 | 11,999 | -0.38(-1.56%) |
Sep 13, 2005 | 25.28 | 25.28 | 24.13 | 24.56 | 31,502 | -0.59(-2.34%) |
Sep 12, 2005 | 24.37 | 25.40 | 24.37 | 25.14 | 35,555 | +0.77(+3.18%) |
Sep 09, 2005 | 24.97 | 25.26 | 23.59 | 24.37 | 61,330 | +0.23(+0.97%) |
Sep 08, 2005 | 24.42 | 24.72 | 23.99 | 24.14 | 23,796 | -0.17(-0.69%) |
Sep 07, 2005 | 24.30 | 24.76 | 23.95 | 24.30 | 34,002 | +0.00(+0.00%) |
Sep 06, 2005 | 24.72 | 25.72 | 23.14 | 24.30 | 143,824 | +0.01(+0.04%) |
Sep 02, 2005 | 24.31 | 24.73 | 23.80 | 24.30 | 57,622 | +0.38(+1.60%) |
Sep 01, 2005 | 25.01 | 27.07 | 23.35 | 23.91 | 161,588 | -1.47(-5.77%) |
Aug 31, 2005 | 25.20 | 25.82 | 25.04 | 25.38 | 117,159 | +0.28(+1.12%) |
Aug 30, 2005 | 25.92 | 25.97 | 24.60 | 25.10 | 109,928 | -0.49(-1.90%) |
Aug 29, 2005 | 25.76 | 26.05 | 25.03 | 25.58 | 43,041 | -0.09(-0.36%) |
Aug 26, 2005 | 25.15 | 25.75 | 24.87 | 25.68 | 119,336 | +0.87(+3.50%) |
Aug 25, 2005 | 25.53 | 26.12 | 24.18 | 24.81 | 69,704 | +0.20(+0.80%) |
Aug 24, 2005 | 24.29 | 25.02 | 24.01 | 24.61 | 32,153 | +0.33(+1.35%) |
Aug 23, 2005 | 25.05 | 25.09 | 23.89 | 24.29 | 21,110 | -0.46(-1.85%) |
Aug 22, 2005 | 24.58 | 26.03 | 24.34 | 24.74 | 53,874 | +0.17(+0.68%) |
Aug 19, 2005 | 23.77 | 25.98 | 23.23 | 24.58 | 42,564 | +0.80(+3.38%) |
Aug 18, 2005 | 24.11 | 25.47 | 23.07 | 23.77 | 33,530 | -0.39(-1.62%) |
Aug 17, 2005 | 24.09 | 24.51 | 23.51 | 24.16 | 37,099 | +0.07(+0.31%) |
Aug 16, 2005 | 25.19 | 25.84 | 23.80 | 24.09 | 35,972 | -1.12(-4.44%) |
Aug 15, 2005 | 25.14 | 25.46 | 24.95 | 25.21 | 33,093 | -0.20(-0.77%) |
Aug 12, 2005 | 25.72 | 25.93 | 24.64 | 25.41 | 39,780 | -0.38(-1.48%) |
Aug 11, 2005 | 26.12 | 26.12 | 25.53 | 25.79 | 17,903 | +0.18(+0.69%) |
Aug 10, 2005 | 24.22 | 25.73 | 24.22 | 25.61 | 40,702 | +1.29(+5.32%) |
Aug 09, 2005 | 25.09 | 25.29 | 23.80 | 24.32 | 239,071 | -0.64(-2.56%) |
Aug 08, 2005 | 26.65 | 26.89 | 24.50 | 24.96 | 105,833 | -1.10(-4.23%) |
Aug 05, 2005 | 25.15 | 26.46 | 24.78 | 26.06 | 95,270 | +0.66(+2.61%) |
Aug 04, 2005 | 25.87 | 25.88 | 24.82 | 25.40 | 291,215 | -1.79(-6.59%) |
Aug 03, 2005 | 27.22 | 27.22 | 26.43 | 27.19 | 232,756 | -0.03(-0.10%) |
Aug 02, 2005 | 27.90 | 28.00 | 26.62 | 27.22 | 83,597 | -0.35(-1.29%) |
Aug 01, 2005 | 25.99 | 27.76 | 25.90 | 27.57 | 128,776 | +1.86(+7.22%) |
Jul 29, 2005 | 26.16 | 26.33 | 25.32 | 25.71 | 105,780 | -0.17(-0.65%) |
Jul 28, 2005 | 24.93 | 26.51 | 24.93 | 25.88 | 66,641 | +0.70(+2.78%) |
Jul 27, 2005 | 25.40 | 25.41 | 24.66 | 25.18 | 78,125 | +0.35(+1.43%) |
Jul 26, 2005 | 24.16 | 25.31 | 24.05 | 24.83 | 72,502 | +0.67(+2.78%) |
Jul 25, 2005 | 25.40 | 25.65 | 24.05 | 24.16 | 57,149 | -0.48(-1.95%) |
Jul 22, 2005 | 23.90 | 24.80 | 23.26 | 24.64 | 60,115 | +0.98(+4.16%) |
Jul 21, 2005 | 24.06 | 24.51 | 23.53 | 23.65 | 81,374 | -0.11(-0.47%) |
Jul 20, 2005 | 22.55 | 24.09 | 22.21 | 23.76 | 145,972 | +0.99(+4.34%) |
Jul 19, 2005 | 22.92 | 23.02 | 22.63 | 22.77 | 49,273 | -0.23(-1.01%) |
Jul 18, 2005 | 23.33 | 23.67 | 22.73 | 23.01 | 46,763 | -0.56(-2.38%) |
Jul 15, 2005 | 23.40 | 23.80 | 23.34 | 23.57 | 20,773 | +0.09(+0.40%) |
Jul 14, 2005 | 23.57 | 24.72 | 23.02 | 23.47 | 292,280 | +0.00(+0.00%) |
Jul 13, 2005 | 22.59 | 23.47 | 22.56 | 23.47 | 83,063 | +0.86(+3.80%) |
Jul 12, 2005 | 22.09 | 22.62 | 21.93 | 22.62 | 46,174 | +0.21(+0.96%) |
Jul 11, 2005 | 22.06 | 22.40 | 21.26 | 22.40 | 65,463 | +0.39(+1.78%) |
Jul 08, 2005 | 21.37 | 22.04 | 20.49 | 22.01 | 187,482 | +0.43(+1.99%) |
Jul 07, 2005 | 19.65 | 21.79 | 19.65 | 21.58 | 202,052 | +1.75(+8.80%) |
Jul 06, 2005 | 18.78 | 19.89 | 18.57 | 19.83 | 91,686 | +0.82(+4.32%) |
Jul 05, 2005 | 17.40 | 19.01 | 17.22 | 19.01 | 122,782 | +1.79(+10.41%) |