Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.83 | 21.96 | 21.60 | 21.96 | 43,165 | -0.13(-0.59%) |
Sep 29, 2005 | 20.13 | 22.09 | 20.13 | 22.09 | 138,550 | +2.15(+10.79%) |
Sep 28, 2005 | 19.64 | 20.27 | 19.64 | 19.94 | 42,157 | +0.30(+1.54%) |
Sep 27, 2005 | 19.62 | 19.64 | 18.94 | 19.64 | 18,268 | +0.08(+0.42%) |
Sep 26, 2005 | 19.56 | 19.88 | 19.48 | 19.56 | 204,352 | +0.10(+0.50%) |
Sep 23, 2005 | 19.46 | 19.87 | 19.43 | 19.46 | 67,549 | -0.15(-0.75%) |
Sep 22, 2005 | 19.61 | 20.33 | 19.61 | 19.61 | 25,229 | -0.48(-2.40%) |
Sep 21, 2005 | 20.06 | 20.15 | 19.84 | 20.09 | 26,683 | +0.01(+0.04%) |
Sep 20, 2005 | 19.70 | 20.44 | 19.70 | 20.08 | 36,996 | +0.30(+1.53%) |
Sep 19, 2005 | 20.13 | 20.24 | 19.55 | 19.78 | 38,162 | -0.20(-1.02%) |
Sep 16, 2005 | 19.80 | 20.24 | 19.77 | 19.98 | 65,714 | +0.34(+1.71%) |
Sep 15, 2005 | 19.48 | 20.36 | 19.48 | 19.65 | 68,367 | +0.49(+2.56%) |
Sep 14, 2005 | 19.51 | 19.66 | 18.99 | 19.16 | 50,837 | -0.28(-1.43%) |
Sep 13, 2005 | 18.57 | 19.97 | 18.57 | 19.43 | 124,799 | +0.96(+5.18%) |
Sep 12, 2005 | 18.66 | 18.66 | 18.37 | 18.48 | 15,427 | -0.02(-0.13%) |
Sep 09, 2005 | 18.62 | 18.65 | 18.46 | 18.50 | 9,668 | +0.11(+0.58%) |
Sep 08, 2005 | 17.86 | 18.80 | 17.86 | 18.40 | 43,647 | +0.34(+1.86%) |
Sep 07, 2005 | 18.00 | 18.06 | 17.90 | 18.06 | 15,748 | +0.00(+0.00%) |
Sep 06, 2005 | 17.68 | 18.06 | 17.68 | 18.06 | 22,193 | +0.32(+1.80%) |
Sep 02, 2005 | 18.06 | 18.06 | 17.74 | 17.74 | 9,481 | -0.30(-1.68%) |
Sep 01, 2005 | 18.13 | 18.13 | 17.82 | 18.04 | 24,914 | -0.05(-0.27%) |
Aug 31, 2005 | 17.92 | 18.14 | 17.92 | 18.09 | 82,314 | +0.33(+1.84%) |
Aug 30, 2005 | 18.00 | 18.00 | 17.68 | 17.77 | 13,861 | -0.24(-1.32%) |
Aug 29, 2005 | 17.59 | 18.00 | 17.59 | 18.00 | 37,151 | +0.41(+2.33%) |
Aug 26, 2005 | 17.86 | 17.88 | 17.43 | 17.59 | 37,692 | -0.11(-0.60%) |
Aug 25, 2005 | 17.59 | 17.97 | 17.59 | 17.70 | 34,250 | -0.06(-0.32%) |
Aug 24, 2005 | 17.68 | 17.99 | 17.66 | 17.76 | 57,749 | -0.02(-0.09%) |
Aug 23, 2005 | 17.80 | 17.84 | 17.39 | 17.77 | 34,716 | -0.02(-0.14%) |
Aug 22, 2005 | 17.06 | 17.86 | 17.06 | 17.80 | 52,072 | +0.70(+4.07%) |
Aug 19, 2005 | 17.12 | 17.31 | 17.06 | 17.10 | 22,762 | -0.02(-0.14%) |
Aug 18, 2005 | 17.32 | 17.43 | 16.45 | 17.13 | 21,894 | +0.02(+0.10%) |
Aug 17, 2005 | 17.06 | 17.35 | 16.60 | 17.11 | 63,210 | +0.45(+2.70%) |
Aug 16, 2005 | 17.59 | 17.60 | 16.66 | 16.66 | 36,190 | -1.14(-6.39%) |
Aug 15, 2005 | 17.04 | 18.17 | 16.67 | 17.80 | 51,618 | +0.56(+3.23%) |
Aug 12, 2005 | 18.41 | 18.41 | 17.05 | 17.24 | 20,539 | -1.10(-5.98%) |
Aug 11, 2005 | 17.66 | 18.36 | 17.10 | 18.34 | 23,071 | +0.55(+3.08%) |
Aug 10, 2005 | 18.44 | 18.44 | 17.48 | 17.79 | 19,252 | -0.46(-2.51%) |
Aug 09, 2005 | 18.85 | 18.89 | 18.01 | 18.25 | 35,241 | -0.29(-1.55%) |
Aug 08, 2005 | 18.27 | 18.84 | 18.22 | 18.53 | 49,038 | +0.47(+2.63%) |
Aug 05, 2005 | 17.98 | 18.15 | 17.68 | 18.06 | 165,629 | +0.06(+0.32%) |
Aug 04, 2005 | 18.34 | 18.59 | 17.99 | 18.00 | 23,591 | -0.25(-1.35%) |
Aug 03, 2005 | 20.24 | 20.51 | 17.86 | 18.25 | 138,286 | -1.38(-7.04%) |
Aug 02, 2005 | 19.53 | 20.02 | 19.43 | 19.63 | 51,703 | +0.35(+1.82%) |
Aug 01, 2005 | 18.33 | 20.46 | 18.33 | 19.28 | 62,853 | +0.86(+4.66%) |
Jul 29, 2005 | 18.38 | 18.49 | 18.04 | 18.42 | 10,663 | +0.09(+0.49%) |
Jul 28, 2005 | 18.35 | 18.38 | 18.04 | 18.33 | 3,911 | +0.17(+0.95%) |
Jul 27, 2005 | 18.08 | 18.24 | 18.08 | 18.16 | 2,583 | +0.11(+0.63%) |
Jul 26, 2005 | 18.00 | 18.06 | 17.88 | 18.04 | 12,115 | -0.10(-0.54%) |
Jul 25, 2005 | 18.30 | 18.34 | 18.14 | 18.14 | 7,600 | -0.09(-0.49%) |
Jul 22, 2005 | 18.16 | 18.26 | 17.95 | 18.23 | 16,796 | +0.31(+1.74%) |
Jul 21, 2005 | 18.39 | 18.39 | 17.89 | 17.92 | 44,751 | -0.34(-1.84%) |
Jul 20, 2005 | 18.23 | 18.41 | 17.92 | 18.26 | 26,535 | -0.07(-0.36%) |
Jul 19, 2005 | 17.93 | 18.41 | 17.93 | 18.32 | 21,905 | +0.25(+1.40%) |
Jul 18, 2005 | 18.00 | 18.50 | 18.00 | 18.07 | 46,099 | -0.51(-2.73%) |
Jul 15, 2005 | 18.00 | 18.58 | 18.00 | 18.58 | 13,855 | +0.22(+1.20%) |
Jul 14, 2005 | 18.41 | 18.65 | 18.13 | 18.35 | 90,906 | -0.11(-0.62%) |
Jul 13, 2005 | 18.17 | 18.53 | 18.10 | 18.47 | 25,371 | +0.47(+2.59%) |
Jul 12, 2005 | 18.40 | 18.49 | 17.99 | 18.00 | 24,410 | -0.32(-1.74%) |
Jul 11, 2005 | 17.18 | 18.55 | 17.18 | 18.32 | 153,659 | +0.93(+5.37%) |
Jul 08, 2005 | 16.23 | 17.50 | 16.23 | 17.39 | 27,744 | +0.86(+5.20%) |
Jul 07, 2005 | 15.92 | 16.75 | 15.92 | 16.53 | 11,913 | +0.16(+1.00%) |
Jul 06, 2005 | 16.97 | 16.99 | 16.35 | 16.37 | 16,134 | -0.53(-3.15%) |
Jul 05, 2005 | 16.35 | 16.90 | 15.86 | 16.90 | 27,374 | +0.55(+3.35%) |