Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 23.88 | 23.94 | 23.69 | 23.79 | 317,306 | -0.20(-0.85%) |
Sep 29, 2005 | 23.84 | 24.12 | 23.75 | 23.99 | 338,391 | +0.15(+0.61%) |
Sep 28, 2005 | 23.85 | 23.95 | 23.74 | 23.85 | 250,450 | +0.15(+0.64%) |
Sep 27, 2005 | 23.64 | 23.83 | 23.57 | 23.70 | 220,623 | -0.13(-0.54%) |
Sep 26, 2005 | 23.86 | 23.93 | 23.77 | 23.82 | 191,823 | +0.03(+0.15%) |
Sep 23, 2005 | 23.78 | 23.89 | 23.71 | 23.79 | 176,909 | +0.00(+0.00%) |
Sep 22, 2005 | 23.68 | 23.79 | 23.54 | 23.79 | 267,764 | -0.08(-0.32%) |
Sep 21, 2005 | 24.07 | 24.13 | 23.84 | 23.86 | 218,565 | -0.20(-0.85%) |
Sep 20, 2005 | 24.21 | 24.46 | 23.99 | 24.07 | 208,109 | -0.04(-0.17%) |
Sep 19, 2005 | 24.25 | 24.25 | 23.98 | 24.11 | 297,078 | +0.08(+0.34%) |
Sep 16, 2005 | 24.03 | 24.07 | 23.82 | 24.03 | 469,188 | -0.01(-0.02%) |
Sep 15, 2005 | 23.89 | 24.13 | 23.77 | 24.03 | 298,278 | -0.26(-1.06%) |
Sep 14, 2005 | 24.49 | 24.52 | 24.24 | 24.29 | 167,481 | -0.20(-0.83%) |
Sep 13, 2005 | 24.61 | 24.65 | 24.40 | 24.49 | 208,451 | +0.08(+0.31%) |
Sep 12, 2005 | 24.43 | 24.52 | 24.37 | 24.42 | 192,680 | -0.29(-1.16%) |
Sep 09, 2005 | 24.55 | 24.80 | 24.50 | 24.70 | 175,709 | +0.11(+0.45%) |
Sep 08, 2005 | 24.63 | 24.69 | 24.52 | 24.59 | 196,280 | -0.10(-0.40%) |
Sep 07, 2005 | 24.70 | 24.76 | 24.56 | 24.69 | 278,564 | +0.02(+0.07%) |
Sep 06, 2005 | 24.65 | 24.73 | 24.54 | 24.68 | 444,160 | +0.58(+2.42%) |
Sep 02, 2005 | 24.09 | 24.20 | 23.92 | 24.09 | 233,651 | +0.21(+0.88%) |
Sep 01, 2005 | 23.63 | 23.96 | 23.62 | 23.88 | 308,735 | +0.37(+1.59%) |
Aug 31, 2005 | 23.25 | 23.51 | 23.15 | 23.51 | 182,052 | +0.28(+1.21%) |
Aug 30, 2005 | 23.29 | 23.35 | 23.09 | 23.23 | 178,966 | -0.12(-0.52%) |
Aug 29, 2005 | 22.90 | 23.45 | 22.90 | 23.35 | 205,366 | +0.01(+0.05%) |
Aug 26, 2005 | 23.51 | 23.51 | 23.30 | 23.34 | 163,195 | -0.23(-0.97%) |
Aug 25, 2005 | 23.58 | 23.65 | 23.43 | 23.57 | 364,962 | +0.15(+0.62%) |
Aug 24, 2005 | 23.57 | 23.58 | 23.35 | 23.42 | 267,593 | -0.14(-0.59%) |
Aug 23, 2005 | 23.60 | 23.65 | 23.51 | 23.56 | 388,104 | -0.11(-0.47%) |
Aug 22, 2005 | 23.87 | 23.92 | 23.58 | 23.67 | 331,534 | +0.08(+0.32%) |
Aug 19, 2005 | 23.46 | 23.64 | 23.39 | 23.60 | 379,876 | +0.06(+0.25%) |
Aug 18, 2005 | 23.67 | 23.67 | 23.47 | 23.54 | 474,331 | -0.43(-1.80%) |
Aug 17, 2005 | 23.99 | 24.03 | 23.91 | 23.97 | 298,621 | -0.43(-1.75%) |
Aug 16, 2005 | 24.36 | 24.54 | 24.30 | 24.40 | 482,216 | -0.28(-1.13%) |
Aug 15, 2005 | 24.56 | 24.73 | 24.49 | 24.68 | 289,021 | +0.02(+0.07%) |
Aug 12, 2005 | 24.58 | 24.74 | 24.54 | 24.66 | 340,448 | -0.15(-0.61%) |
Aug 11, 2005 | 24.73 | 24.86 | 24.69 | 24.81 | 311,477 | +0.08(+0.33%) |
Aug 10, 2005 | 24.88 | 24.97 | 24.58 | 24.73 | 661,869 | +0.15(+0.62%) |
Aug 09, 2005 | 24.42 | 24.73 | 24.31 | 24.58 | 1,436,707 | +0.23(+0.96%) |
Aug 08, 2005 | 24.52 | 24.58 | 24.28 | 24.34 | 436,617 | +0.29(+1.21%) |
Aug 05, 2005 | 24.21 | 24.23 | 23.88 | 24.05 | 629,127 | +0.71(+3.05%) |
Aug 04, 2005 | 23.09 | 23.54 | 22.99 | 23.34 | 573,071 | -0.16(-0.70%) |
Aug 03, 2005 | 23.36 | 23.64 | 23.34 | 23.50 | 341,477 | -0.02(-0.07%) |
Aug 02, 2005 | 23.56 | 23.59 | 23.48 | 23.52 | 287,992 | +0.13(+0.55%) |
Aug 01, 2005 | 23.39 | 23.43 | 23.28 | 23.39 | 315,249 | +0.34(+1.49%) |
Jul 29, 2005 | 23.11 | 23.38 | 22.98 | 23.05 | 625,184 | -0.51(-2.18%) |
Jul 28, 2005 | 23.45 | 23.56 | 23.33 | 23.56 | 323,306 | +0.22(+0.95%) |
Jul 27, 2005 | 23.21 | 23.36 | 23.08 | 23.34 | 335,134 | +0.27(+1.16%) |
Jul 26, 2005 | 22.95 | 23.14 | 22.88 | 23.07 | 428,217 | +0.04(+0.18%) |
Jul 25, 2005 | 23.02 | 23.10 | 22.95 | 23.03 | 306,163 | -0.11(-0.45%) |
Jul 22, 2005 | 23.21 | 23.25 | 23.01 | 23.14 | 302,735 | -0.19(-0.83%) |
Jul 21, 2005 | 23.26 | 23.47 | 23.00 | 23.33 | 452,045 | +0.09(+0.40%) |
Jul 20, 2005 | 22.86 | 23.34 | 22.78 | 23.23 | 499,016 | +0.03(+0.13%) |
Jul 19, 2005 | 23.13 | 23.30 | 22.90 | 23.21 | 477,588 | -0.15(-0.62%) |
Jul 18, 2005 | 23.47 | 23.52 | 23.33 | 23.35 | 296,221 | -0.46(-1.94%) |
Jul 15, 2005 | 23.68 | 23.89 | 23.65 | 23.81 | 351,248 | -0.05(-0.20%) |
Jul 14, 2005 | 24.00 | 24.09 | 23.80 | 23.86 | 437,131 | +0.16(+0.66%) |
Jul 13, 2005 | 23.63 | 23.73 | 23.52 | 23.70 | 410,046 | +0.16(+0.69%) |
Jul 12, 2005 | 23.47 | 23.65 | 23.39 | 23.54 | 371,819 | +0.40(+1.71%) |
Jul 11, 2005 | 22.96 | 23.23 | 22.95 | 23.14 | 339,248 | +0.25(+1.10%) |
Jul 08, 2005 | 22.67 | 22.98 | 22.60 | 22.89 | 299,649 | +0.23(+1.00%) |
Jul 07, 2005 | 22.34 | 22.75 | 22.32 | 22.66 | 919,177 | -0.45(-1.94%) |
Jul 06, 2005 | 23.12 | 23.25 | 23.01 | 23.11 | 308,735 | -0.02(-0.08%) |
Jul 05, 2005 | 23.04 | 23.23 | 22.92 | 23.13 | 369,590 | -0.27(-1.17%) |