Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.79 | 18.81 | 18.56 | 18.66 | 3,363,804 | -0.11(-0.61%) |
Sep 29, 2005 | 18.54 | 18.85 | 18.50 | 18.78 | 3,738,837 | +0.13(+0.67%) |
Sep 28, 2005 | 18.62 | 18.81 | 18.51 | 18.65 | 3,107,585 | +0.03(+0.17%) |
Sep 27, 2005 | 18.69 | 18.78 | 18.51 | 18.62 | 3,164,118 | -0.07(-0.36%) |
Sep 26, 2005 | 18.73 | 18.78 | 18.62 | 18.69 | 2,835,652 | +0.04(+0.20%) |
Sep 23, 2005 | 18.65 | 18.70 | 18.40 | 18.65 | 3,134,031 | +0.10(+0.56%) |
Sep 22, 2005 | 18.50 | 18.60 | 18.34 | 18.55 | 2,957,533 | +0.01(+0.03%) |
Sep 21, 2005 | 18.93 | 19.03 | 18.32 | 18.54 | 3,927,600 | -0.08(-0.45%) |
Sep 20, 2005 | 18.71 | 18.85 | 18.61 | 18.62 | 3,349,622 | -0.09(-0.50%) |
Sep 19, 2005 | 18.72 | 18.87 | 18.47 | 18.72 | 3,387,183 | -0.15(-0.80%) |
Sep 16, 2005 | 18.60 | 18.90 | 18.49 | 18.87 | 9,958,799 | +0.35(+1.92%) |
Sep 15, 2005 | 18.42 | 18.60 | 18.40 | 18.51 | 2,836,802 | +0.16(+0.88%) |
Sep 14, 2005 | 18.32 | 18.46 | 18.29 | 18.35 | 2,196,543 | +0.07(+0.40%) |
Sep 13, 2005 | 18.42 | 18.43 | 18.27 | 18.28 | 2,848,300 | -0.13(-0.71%) |
Sep 12, 2005 | 18.42 | 18.46 | 18.29 | 18.41 | 2,620,635 | -0.11(-0.59%) |
Sep 09, 2005 | 18.26 | 18.56 | 18.26 | 18.52 | 3,072,515 | +0.19(+1.03%) |
Sep 08, 2005 | 18.62 | 18.62 | 18.32 | 18.33 | 3,439,309 | -0.06(-0.34%) |
Sep 07, 2005 | 18.48 | 18.56 | 18.25 | 18.39 | 3,417,845 | -0.15(-0.82%) |
Sep 06, 2005 | 18.44 | 18.57 | 18.38 | 18.55 | 4,336,553 | +0.25(+1.34%) |
Sep 02, 2005 | 18.22 | 18.42 | 18.15 | 18.30 | 4,501,169 | +0.17(+0.95%) |
Sep 01, 2005 | 18.13 | 18.21 | 17.77 | 18.13 | 4,326,013 | +0.18(+0.99%) |
Aug 31, 2005 | 17.73 | 17.96 | 17.70 | 17.95 | 5,376,759 | +0.17(+0.97%) |
Aug 30, 2005 | 17.77 | 17.81 | 17.57 | 17.78 | 3,166,034 | +0.00(+0.00%) |
Aug 29, 2005 | 17.53 | 17.80 | 17.53 | 17.78 | 2,912,498 | +0.08(+0.44%) |
Aug 26, 2005 | 17.95 | 17.95 | 17.67 | 17.70 | 2,718,945 | -0.21(-1.19%) |
Aug 25, 2005 | 17.74 | 17.95 | 17.73 | 17.91 | 2,792,150 | +0.19(+1.06%) |
Aug 24, 2005 | 17.83 | 18.00 | 17.72 | 17.73 | 3,614,465 | -0.08(-0.44%) |
Aug 23, 2005 | 17.67 | 17.87 | 17.67 | 17.80 | 3,093,404 | +0.20(+1.13%) |
Aug 22, 2005 | 17.59 | 17.79 | 17.54 | 17.61 | 2,940,477 | +0.03(+0.15%) |
Aug 19, 2005 | 17.62 | 17.72 | 17.55 | 17.58 | 2,869,572 | +0.05(+0.27%) |
Aug 18, 2005 | 17.43 | 17.60 | 17.36 | 17.53 | 2,174,696 | +0.07(+0.39%) |
Aug 17, 2005 | 17.56 | 17.64 | 17.35 | 17.47 | 3,596,834 | -0.15(-0.86%) |
Aug 16, 2005 | 17.78 | 17.93 | 17.59 | 17.62 | 2,672,569 | -0.26(-1.46%) |
Aug 15, 2005 | 17.78 | 17.94 | 17.77 | 17.88 | 1,916,944 | +0.04(+0.21%) |
Aug 12, 2005 | 17.90 | 17.95 | 17.70 | 17.84 | 2,279,713 | -0.06(-0.35%) |
Aug 11, 2005 | 17.74 | 17.97 | 17.72 | 17.90 | 2,726,419 | +0.15(+0.82%) |
Aug 10, 2005 | 17.83 | 18.08 | 17.67 | 17.76 | 3,421,103 | -0.07(-0.38%) |
Aug 09, 2005 | 17.65 | 17.87 | 17.64 | 17.83 | 4,289,602 | +0.17(+0.98%) |
Aug 08, 2005 | 17.95 | 18.00 | 17.54 | 17.65 | 6,022,958 | -0.20(-1.14%) |
Aug 05, 2005 | 18.10 | 18.13 | 17.78 | 17.86 | 4,888,659 | -0.34(-1.86%) |
Aug 04, 2005 | 18.23 | 18.31 | 18.14 | 18.20 | 2,518,110 | -0.13(-0.68%) |
Aug 03, 2005 | 18.18 | 18.43 | 18.16 | 18.32 | 3,377,985 | +0.04(+0.23%) |
Aug 02, 2005 | 18.08 | 18.31 | 18.07 | 18.28 | 5,753,517 | +0.20(+1.10%) |
Aug 01, 2005 | 18.32 | 18.34 | 18.01 | 18.08 | 3,929,133 | -0.18(-0.97%) |
Jul 29, 2005 | 18.35 | 18.43 | 18.24 | 18.26 | 2,868,614 | -0.08(-0.43%) |
Jul 28, 2005 | 18.34 | 18.42 | 18.19 | 18.34 | 3,732,896 | -0.11(-0.59%) |
Jul 27, 2005 | 18.35 | 18.48 | 18.33 | 18.45 | 4,775,210 | +0.08(+0.43%) |
Jul 26, 2005 | 18.32 | 18.71 | 18.32 | 18.37 | 4,339,811 | -0.01(-0.03%) |
Jul 25, 2005 | 18.44 | 18.54 | 18.37 | 18.37 | 2,298,110 | -0.07(-0.37%) |
Jul 22, 2005 | 18.24 | 18.47 | 18.24 | 18.44 | 3,263,003 | +0.24(+1.32%) |
Jul 21, 2005 | 18.41 | 18.45 | 18.17 | 18.20 | 6,229,351 | -0.27(-1.47%) |
Jul 20, 2005 | 18.32 | 18.48 | 18.26 | 18.47 | 3,364,378 | +0.02(+0.08%) |
Jul 19, 2005 | 18.46 | 18.51 | 18.36 | 18.46 | 3,148,595 | +0.04(+0.20%) |
Jul 18, 2005 | 18.39 | 18.50 | 18.39 | 18.42 | 2,823,771 | -0.14(-0.76%) |
Jul 15, 2005 | 18.45 | 18.58 | 18.32 | 18.56 | 4,736,308 | +0.06(+0.31%) |
Jul 14, 2005 | 18.68 | 18.73 | 18.34 | 18.50 | 3,797,861 | -0.08(-0.45%) |
Jul 13, 2005 | 18.61 | 18.71 | 18.56 | 18.59 | 3,660,266 | -0.02(-0.11%) |
Jul 12, 2005 | 18.60 | 18.71 | 18.50 | 18.61 | 4,883,868 | -0.14(-0.72%) |
Jul 11, 2005 | 18.58 | 18.75 | 18.52 | 18.74 | 3,373,002 | +0.16(+0.87%) |
Jul 08, 2005 | 18.26 | 18.65 | 18.18 | 18.58 | 4,762,754 | +0.35(+1.92%) |
Jul 07, 2005 | 18.00 | 18.26 | 17.90 | 18.23 | 4,163,888 | +0.18(+0.98%) |
Jul 06, 2005 | 18.28 | 18.36 | 18.04 | 18.05 | 3,830,823 | -0.29(-1.59%) |
Jul 05, 2005 | 18.27 | 18.39 | 18.12 | 18.35 | 2,531,333 | +0.04(+0.23%) |