Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.99 | 18.03 | 17.87 | 17.93 | 709,394 | -0.05(-0.26%) |
Sep 29, 2005 | 17.81 | 18.03 | 17.68 | 17.98 | 933,609 | +0.13(+0.75%) |
Sep 28, 2005 | 17.88 | 17.89 | 17.78 | 17.84 | 716,833 | +0.05(+0.30%) |
Sep 27, 2005 | 17.80 | 17.86 | 17.69 | 17.79 | 891,058 | -0.11(-0.60%) |
Sep 26, 2005 | 17.96 | 17.99 | 17.82 | 17.90 | 887,040 | +0.27(+1.52%) |
Sep 23, 2005 | 17.63 | 17.73 | 17.47 | 17.63 | 786,910 | -0.01(-0.04%) |
Sep 22, 2005 | 17.72 | 17.72 | 17.54 | 17.64 | 2,711,262 | -0.40(-2.24%) |
Sep 21, 2005 | 18.19 | 18.29 | 18.02 | 18.04 | 1,683,473 | -0.20(-1.11%) |
Sep 20, 2005 | 18.39 | 18.56 | 18.21 | 18.24 | 885,404 | +0.05(+0.30%) |
Sep 19, 2005 | 18.31 | 18.32 | 18.16 | 18.19 | 777,537 | -0.28(-1.49%) |
Sep 16, 2005 | 18.35 | 18.46 | 18.29 | 18.46 | 980,773 | +0.33(+1.82%) |
Sep 15, 2005 | 18.09 | 18.21 | 18.07 | 18.13 | 738,704 | -0.15(-0.84%) |
Sep 14, 2005 | 18.40 | 18.42 | 18.27 | 18.29 | 436,676 | -0.09(-0.51%) |
Sep 13, 2005 | 18.36 | 18.49 | 18.31 | 18.38 | 563,885 | -0.15(-0.80%) |
Sep 12, 2005 | 18.52 | 18.59 | 18.48 | 18.53 | 568,348 | -0.07(-0.36%) |
Sep 09, 2005 | 18.57 | 18.62 | 18.52 | 18.60 | 639,169 | +0.32(+1.77%) |
Sep 08, 2005 | 18.23 | 18.34 | 18.21 | 18.27 | 419,715 | -0.11(-0.58%) |
Sep 07, 2005 | 18.32 | 18.40 | 18.28 | 18.38 | 658,511 | +0.19(+1.03%) |
Sep 06, 2005 | 18.15 | 18.22 | 18.06 | 18.19 | 815,178 | +0.26(+1.42%) |
Sep 02, 2005 | 17.83 | 17.99 | 17.82 | 17.94 | 354,250 | -0.01(-0.08%) |
Sep 01, 2005 | 17.82 | 18.02 | 17.82 | 17.95 | 814,435 | +0.11(+0.60%) |
Aug 31, 2005 | 17.62 | 17.84 | 17.52 | 17.84 | 1,584,532 | +0.29(+1.65%) |
Aug 30, 2005 | 17.49 | 17.57 | 17.39 | 17.56 | 703,740 | -0.09(-0.50%) |
Aug 29, 2005 | 17.34 | 17.65 | 17.32 | 17.64 | 1,073,614 | +0.19(+1.08%) |
Aug 26, 2005 | 17.53 | 17.60 | 17.42 | 17.45 | 357,970 | -0.13(-0.76%) |
Aug 25, 2005 | 17.48 | 17.68 | 17.43 | 17.59 | 528,772 | +0.00(+0.00%) |
Aug 24, 2005 | 17.60 | 17.77 | 17.55 | 17.59 | 876,328 | -0.16(-0.91%) |
Aug 23, 2005 | 17.86 | 17.89 | 17.64 | 17.75 | 780,661 | -0.13(-0.71%) |
Aug 22, 2005 | 17.86 | 17.97 | 17.74 | 17.88 | 749,565 | +0.15(+0.87%) |
Aug 19, 2005 | 17.66 | 17.79 | 17.61 | 17.72 | 1,213,767 | -0.07(-0.38%) |
Aug 18, 2005 | 17.73 | 17.84 | 17.70 | 17.79 | 780,512 | -0.24(-1.30%) |
Aug 17, 2005 | 17.95 | 18.11 | 17.92 | 18.03 | 786,910 | +0.13(+0.71%) |
Aug 16, 2005 | 18.14 | 18.17 | 17.87 | 17.90 | 999,520 | -0.24(-1.30%) |
Aug 15, 2005 | 17.99 | 18.14 | 17.94 | 18.13 | 1,731,083 | +0.11(+0.60%) |
Aug 12, 2005 | 18.10 | 18.14 | 17.93 | 18.03 | 2,929,079 | -0.31(-1.69%) |
Aug 11, 2005 | 18.32 | 18.41 | 18.19 | 18.34 | 578,466 | +0.19(+1.04%) |
Aug 10, 2005 | 18.23 | 18.37 | 18.07 | 18.15 | 853,267 | -0.05(-0.30%) |
Aug 09, 2005 | 18.07 | 18.34 | 18.01 | 18.20 | 874,096 | +0.22(+1.23%) |
Aug 08, 2005 | 18.19 | 18.20 | 17.97 | 17.98 | 487,411 | -0.06(-0.34%) |
Aug 05, 2005 | 18.11 | 18.17 | 17.96 | 18.04 | 530,260 | -0.23(-1.25%) |
Aug 04, 2005 | 18.32 | 18.46 | 18.23 | 18.27 | 566,265 | -0.28(-1.52%) |
Aug 03, 2005 | 18.48 | 18.56 | 18.47 | 18.55 | 546,626 | -0.10(-0.54%) |
Aug 02, 2005 | 18.46 | 18.67 | 18.38 | 18.65 | 1,010,827 | +0.20(+1.09%) |
Aug 01, 2005 | 18.36 | 18.52 | 18.32 | 18.45 | 486,221 | +0.22(+1.22%) |
Jul 29, 2005 | 18.26 | 18.36 | 18.13 | 18.23 | 586,797 | -0.25(-1.35%) |
Jul 28, 2005 | 18.46 | 18.52 | 18.32 | 18.48 | 718,916 | -0.06(-0.33%) |
Jul 27, 2005 | 18.48 | 18.55 | 18.34 | 18.54 | 830,057 | +0.13(+0.69%) |
Jul 26, 2005 | 18.35 | 18.44 | 18.27 | 18.41 | 719,809 | +0.27(+1.48%) |
Jul 25, 2005 | 18.30 | 18.31 | 18.11 | 18.14 | 1,338,446 | -0.03(-0.18%) |
Jul 22, 2005 | 18.27 | 18.28 | 18.13 | 18.17 | 1,089,682 | -0.13(-0.73%) |
Jul 21, 2005 | 18.50 | 18.53 | 18.26 | 18.31 | 921,707 | -0.21(-1.13%) |
Jul 20, 2005 | 18.19 | 18.52 | 18.09 | 18.52 | 986,725 | +0.22(+1.18%) |
Jul 19, 2005 | 18.05 | 18.34 | 17.99 | 18.30 | 1,087,004 | +0.40(+2.25%) |
Jul 18, 2005 | 17.74 | 18.03 | 17.74 | 17.90 | 3,002,727 | -0.54(-2.92%) |
Jul 15, 2005 | 18.24 | 18.47 | 18.21 | 18.44 | 842,108 | -0.10(-0.54%) |
Jul 14, 2005 | 18.52 | 18.57 | 18.38 | 18.54 | 2,560,397 | +0.25(+1.36%) |
Jul 13, 2005 | 18.24 | 18.32 | 18.20 | 18.29 | 1,514,754 | +0.12(+0.67%) |
Jul 12, 2005 | 18.03 | 18.17 | 17.97 | 18.17 | 1,314,939 | +0.24(+1.35%) |
Jul 11, 2005 | 17.78 | 17.98 | 17.78 | 17.93 | 1,125,985 | +0.32(+1.83%) |
Jul 08, 2005 | 17.28 | 17.61 | 17.27 | 17.60 | 1,165,859 | +0.47(+2.75%) |
Jul 07, 2005 | 16.80 | 17.15 | 16.80 | 17.13 | 1,849,365 | -0.13(-0.74%) |
Jul 06, 2005 | 17.29 | 17.33 | 17.15 | 17.26 | 1,599,262 | +0.16(+0.94%) |
Jul 05, 2005 | 16.91 | 17.16 | 16.90 | 17.10 | 424,327 | +0.05(+0.32%) |