Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.90 | 17.18 | 16.76 | 17.18 | 394,658 | +0.27(+1.61%) |
Sep 29, 2005 | 16.90 | 16.95 | 16.54 | 16.90 | 311,169 | +0.00(+0.00%) |
Sep 28, 2005 | 16.91 | 16.90 | 16.66 | 16.90 | 301,691 | +0.00(+0.00%) |
Sep 27, 2005 | 16.89 | 17.00 | 16.82 | 16.90 | 447,798 | +0.01(+0.06%) |
Sep 26, 2005 | 16.90 | 17.25 | 16.87 | 16.89 | 1,200,056 | +0.18(+1.07%) |
Sep 23, 2005 | 16.71 | 16.82 | 16.55 | 16.71 | 670,579 | -0.12(-0.73%) |
Sep 22, 2005 | 16.71 | 17.00 | 16.43 | 16.84 | 399,237 | +0.06(+0.34%) |
Sep 21, 2005 | 17.47 | 17.47 | 16.38 | 16.78 | 808,911 | -0.85(-4.85%) |
Sep 20, 2005 | 17.35 | 17.84 | 17.35 | 17.64 | 431,504 | +0.38(+2.18%) |
Sep 19, 2005 | 17.51 | 17.51 | 16.92 | 17.26 | 338,537 | -0.38(-2.13%) |
Sep 16, 2005 | 17.60 | 17.70 | 17.18 | 17.64 | 505,410 | +0.17(+0.97%) |
Sep 15, 2005 | 17.79 | 17.79 | 17.28 | 17.47 | 249,936 | -0.38(-2.11%) |
Sep 14, 2005 | 18.10 | 18.22 | 17.65 | 17.84 | 264,099 | -0.08(-0.42%) |
Sep 13, 2005 | 18.18 | 18.18 | 17.75 | 17.92 | 247,487 | -0.45(-2.45%) |
Sep 12, 2005 | 17.98 | 18.43 | 17.88 | 18.37 | 167,724 | +0.34(+1.87%) |
Sep 09, 2005 | 18.03 | 18.11 | 17.77 | 18.03 | 208,617 | +0.00(+0.00%) |
Sep 08, 2005 | 18.26 | 18.41 | 17.82 | 18.03 | 298,390 | -0.33(-1.79%) |
Sep 07, 2005 | 18.26 | 18.55 | 17.94 | 18.36 | 361,326 | -0.05(-0.26%) |
Sep 06, 2005 | 17.90 | 18.42 | 17.79 | 18.41 | 462,174 | +0.51(+2.83%) |
Sep 02, 2005 | 18.22 | 18.25 | 17.79 | 17.90 | 343,755 | -0.44(-2.41%) |
Sep 01, 2005 | 18.26 | 18.34 | 17.73 | 18.34 | 732,663 | +0.08(+0.41%) |
Aug 31, 2005 | 18.00 | 18.37 | 17.83 | 18.26 | 1,014,121 | +0.21(+1.14%) |
Aug 30, 2005 | 18.08 | 18.31 | 17.84 | 18.06 | 290,509 | +0.02(+0.10%) |
Aug 29, 2005 | 17.65 | 18.04 | 17.39 | 18.04 | 283,481 | +0.27(+1.53%) |
Aug 26, 2005 | 18.23 | 18.23 | 17.20 | 17.77 | 385,180 | -0.37(-2.02%) |
Aug 25, 2005 | 17.96 | 18.30 | 17.92 | 18.13 | 264,206 | +0.10(+0.57%) |
Aug 24, 2005 | 18.19 | 18.24 | 17.85 | 18.03 | 340,773 | -0.05(-0.26%) |
Aug 23, 2005 | 17.94 | 18.25 | 17.73 | 18.08 | 404,349 | +0.14(+0.79%) |
Aug 22, 2005 | 18.35 | 18.35 | 17.70 | 17.94 | 624,468 | +0.09(+0.53%) |
Aug 19, 2005 | 18.26 | 18.26 | 17.67 | 17.84 | 406,905 | -0.42(-2.31%) |
Aug 18, 2005 | 18.59 | 18.59 | 18.13 | 18.26 | 701,674 | -0.32(-1.72%) |
Aug 17, 2005 | 18.08 | 18.77 | 17.98 | 18.58 | 732,983 | +0.53(+2.91%) |
Aug 16, 2005 | 18.09 | 18.25 | 17.71 | 18.06 | 627,556 | -0.04(-0.21%) |
Aug 15, 2005 | 17.84 | 18.45 | 17.33 | 18.10 | 1,085,045 | +0.82(+4.73%) |
Aug 12, 2005 | 17.29 | 17.29 | 16.91 | 17.28 | 525,856 | -0.01(-0.05%) |
Aug 11, 2005 | 17.14 | 17.37 | 16.93 | 17.29 | 476,337 | +0.10(+0.60%) |
Aug 10, 2005 | 17.55 | 17.55 | 16.90 | 17.18 | 739,372 | -0.13(-0.76%) |
Aug 09, 2005 | 17.42 | 17.55 | 17.18 | 17.32 | 669,620 | -0.01(-0.05%) |
Aug 08, 2005 | 17.01 | 17.44 | 17.01 | 17.33 | 700,716 | +0.34(+1.99%) |
Aug 05, 2005 | 16.90 | 17.37 | 16.90 | 16.99 | 1,280,244 | +0.04(+0.22%) |
Aug 04, 2005 | 16.92 | 17.18 | 16.89 | 16.95 | 5,280,078 | -0.15(-0.88%) |
Aug 03, 2005 | 16.39 | 17.61 | 16.39 | 17.10 | 995,592 | +0.49(+2.94%) |
Aug 02, 2005 | 16.57 | 16.71 | 16.27 | 16.61 | 631,816 | +0.24(+1.49%) |
Aug 01, 2005 | 16.53 | 16.69 | 15.80 | 16.37 | 514,355 | +0.14(+0.87%) |
Jul 29, 2005 | 16.50 | 16.81 | 16.07 | 16.23 | 322,031 | -0.41(-2.48%) |
Jul 28, 2005 | 15.94 | 16.71 | 15.94 | 16.64 | 480,704 | +0.75(+4.73%) |
Jul 27, 2005 | 15.33 | 15.94 | 15.14 | 15.89 | 417,767 | +0.76(+5.03%) |
Jul 26, 2005 | 15.49 | 15.87 | 14.74 | 15.13 | 390,931 | -0.32(-2.07%) |
Jul 25, 2005 | 15.92 | 15.92 | 15.12 | 15.45 | 274,216 | -0.51(-3.18%) |
Jul 22, 2005 | 15.59 | 16.06 | 15.06 | 15.95 | 226,934 | +0.44(+2.85%) |
Jul 21, 2005 | 15.79 | 16.08 | 15.51 | 15.51 | 158,140 | -0.28(-1.78%) |
Jul 20, 2005 | 15.46 | 15.95 | 15.17 | 15.79 | 184,337 | +0.07(+0.42%) |
Jul 19, 2005 | 15.51 | 15.90 | 15.06 | 15.73 | 235,240 | +0.19(+1.21%) |
Jul 18, 2005 | 15.63 | 15.87 | 15.00 | 15.54 | 184,337 | -0.17(-1.08%) |
Jul 15, 2005 | 15.45 | 15.94 | 15.45 | 15.71 | 122,465 | +0.23(+1.45%) |
Jul 14, 2005 | 16.23 | 16.41 | 15.31 | 15.48 | 309,571 | -0.80(-4.90%) |
Jul 13, 2005 | 16.02 | 16.59 | 15.98 | 16.28 | 184,017 | +0.18(+1.11%) |
Jul 12, 2005 | 16.36 | 16.36 | 15.28 | 16.10 | 716,583 | -0.54(-3.22%) |
Jul 11, 2005 | 15.89 | 16.67 | 15.88 | 16.64 | 299,455 | +0.77(+4.85%) |
Jul 08, 2005 | 15.69 | 15.88 | 15.61 | 15.87 | 166,659 | +0.14(+0.90%) |
Jul 07, 2005 | 15.59 | 15.87 | 15.50 | 15.73 | 458,340 | +0.03(+0.18%) |
Jul 06, 2005 | 15.91 | 15.95 | 15.56 | 15.70 | 155,691 | -0.25(-1.59%) |
Jul 05, 2005 | 15.69 | 15.96 | 15.58 | 15.95 | 181,888 | +0.36(+2.29%) |