Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.83 | 17.11 | 16.68 | 17.10 | 396,476 | +0.27(+1.61%) |
Sep 29, 2005 | 16.83 | 16.87 | 16.46 | 16.83 | 312,602 | +0.00(+0.00%) |
Sep 28, 2005 | 16.83 | 16.83 | 16.58 | 16.83 | 303,081 | +0.00(+0.00%) |
Sep 27, 2005 | 16.82 | 16.92 | 16.74 | 16.83 | 449,860 | +0.01(+0.06%) |
Sep 26, 2005 | 16.83 | 17.17 | 16.79 | 16.82 | 1,205,584 | +0.18(+1.07%) |
Sep 23, 2005 | 16.64 | 16.74 | 16.47 | 16.64 | 673,668 | -0.12(-0.72%) |
Sep 22, 2005 | 16.64 | 16.92 | 16.36 | 16.76 | 401,076 | +0.06(+0.34%) |
Sep 21, 2005 | 17.39 | 17.39 | 16.30 | 16.70 | 812,638 | -0.85(-4.85%) |
Sep 20, 2005 | 17.27 | 17.76 | 17.27 | 17.55 | 433,492 | +0.37(+2.18%) |
Sep 19, 2005 | 17.43 | 17.43 | 16.84 | 17.18 | 340,096 | -0.37(-2.13%) |
Sep 16, 2005 | 17.52 | 17.62 | 17.11 | 17.55 | 507,738 | +0.17(+0.97%) |
Sep 15, 2005 | 17.70 | 17.70 | 17.20 | 17.39 | 251,087 | -0.37(-2.11%) |
Sep 14, 2005 | 18.02 | 18.13 | 17.57 | 17.76 | 265,316 | -0.07(-0.42%) |
Sep 13, 2005 | 18.10 | 18.10 | 17.67 | 17.83 | 248,627 | -0.45(-2.45%) |
Sep 12, 2005 | 17.90 | 18.35 | 17.80 | 18.28 | 168,497 | +0.34(+1.87%) |
Sep 09, 2005 | 17.95 | 18.03 | 17.69 | 17.95 | 209,578 | +0.00(+0.00%) |
Sep 08, 2005 | 18.18 | 18.32 | 17.74 | 17.95 | 299,764 | -0.33(-1.79%) |
Sep 07, 2005 | 18.18 | 18.46 | 17.85 | 18.27 | 362,991 | -0.05(-0.26%) |
Sep 06, 2005 | 17.82 | 18.34 | 17.71 | 18.32 | 464,303 | +0.50(+2.83%) |
Sep 02, 2005 | 18.13 | 18.17 | 17.71 | 17.82 | 345,339 | -0.44(-2.41%) |
Sep 01, 2005 | 18.18 | 18.26 | 17.65 | 18.26 | 736,038 | +0.07(+0.41%) |
Aug 31, 2005 | 17.92 | 18.28 | 17.75 | 18.18 | 1,018,793 | +0.21(+1.14%) |
Aug 30, 2005 | 17.99 | 18.23 | 17.76 | 17.97 | 291,847 | +0.02(+0.10%) |
Aug 29, 2005 | 17.57 | 17.96 | 17.31 | 17.96 | 284,787 | +0.27(+1.53%) |
Aug 26, 2005 | 18.14 | 18.14 | 17.12 | 17.69 | 386,955 | -0.36(-2.02%) |
Aug 25, 2005 | 17.88 | 18.22 | 17.83 | 18.05 | 265,423 | +0.10(+0.57%) |
Aug 24, 2005 | 18.11 | 18.15 | 17.77 | 17.95 | 342,343 | -0.05(-0.26%) |
Aug 23, 2005 | 17.85 | 18.17 | 17.65 | 17.99 | 406,212 | +0.14(+0.79%) |
Aug 22, 2005 | 18.26 | 18.26 | 17.62 | 17.85 | 627,344 | +0.09(+0.53%) |
Aug 19, 2005 | 18.18 | 18.18 | 17.59 | 17.76 | 408,779 | -0.42(-2.31%) |
Aug 18, 2005 | 18.51 | 18.51 | 18.05 | 18.18 | 704,906 | -0.32(-1.72%) |
Aug 17, 2005 | 17.99 | 18.69 | 17.90 | 18.50 | 736,359 | +0.52(+2.91%) |
Aug 16, 2005 | 18.00 | 18.17 | 17.63 | 17.97 | 630,447 | -0.04(-0.21%) |
Aug 15, 2005 | 17.76 | 18.37 | 17.25 | 18.01 | 1,090,043 | +0.81(+4.73%) |
Aug 12, 2005 | 17.21 | 17.21 | 16.83 | 17.20 | 528,278 | -0.01(-0.05%) |
Aug 11, 2005 | 17.06 | 17.29 | 16.85 | 17.21 | 478,532 | +0.10(+0.60%) |
Aug 10, 2005 | 17.47 | 17.47 | 16.83 | 17.11 | 742,778 | -0.13(-0.76%) |
Aug 09, 2005 | 17.34 | 17.47 | 17.11 | 17.24 | 672,705 | -0.01(-0.05%) |
Aug 08, 2005 | 16.93 | 17.36 | 16.93 | 17.25 | 703,944 | +0.34(+1.99%) |
Aug 05, 2005 | 16.83 | 17.29 | 16.83 | 16.91 | 1,286,142 | +0.04(+0.22%) |
Aug 04, 2005 | 16.84 | 17.11 | 16.82 | 16.87 | 5,304,400 | -0.15(-0.88%) |
Aug 03, 2005 | 16.31 | 17.53 | 16.31 | 17.02 | 1,000,178 | +0.49(+2.94%) |
Aug 02, 2005 | 16.50 | 16.64 | 16.20 | 16.54 | 634,726 | +0.24(+1.49%) |
Aug 01, 2005 | 16.45 | 16.61 | 15.73 | 16.29 | 516,724 | +0.14(+0.87%) |
Jul 29, 2005 | 16.42 | 16.73 | 15.99 | 16.15 | 323,514 | -0.41(-2.48%) |
Jul 28, 2005 | 15.86 | 16.64 | 15.86 | 16.56 | 482,918 | +0.75(+4.73%) |
Jul 27, 2005 | 15.25 | 15.86 | 15.07 | 15.82 | 419,691 | +0.76(+5.03%) |
Jul 26, 2005 | 15.42 | 15.80 | 14.68 | 15.06 | 392,732 | -0.32(-2.07%) |
Jul 25, 2005 | 15.84 | 15.84 | 15.05 | 15.38 | 275,479 | -0.50(-3.18%) |
Jul 22, 2005 | 15.52 | 15.98 | 14.99 | 15.88 | 227,979 | +0.44(+2.84%) |
Jul 21, 2005 | 15.71 | 16.00 | 15.44 | 15.44 | 158,868 | -0.28(-1.78%) |
Jul 20, 2005 | 15.39 | 15.88 | 15.10 | 15.72 | 185,186 | +0.07(+0.42%) |
Jul 19, 2005 | 15.44 | 15.82 | 14.99 | 15.66 | 236,324 | +0.19(+1.21%) |
Jul 18, 2005 | 15.56 | 15.80 | 14.93 | 15.47 | 185,186 | -0.17(-1.08%) |
Jul 15, 2005 | 15.38 | 15.87 | 15.38 | 15.64 | 123,029 | +0.22(+1.46%) |
Jul 14, 2005 | 16.15 | 16.34 | 15.24 | 15.41 | 310,997 | -0.79(-4.90%) |
Jul 13, 2005 | 15.95 | 16.52 | 15.91 | 16.21 | 184,865 | +0.18(+1.11%) |
Jul 12, 2005 | 16.28 | 16.28 | 15.21 | 16.03 | 719,884 | -0.53(-3.22%) |
Jul 11, 2005 | 15.82 | 16.59 | 15.81 | 16.56 | 300,834 | +0.77(+4.85%) |
Jul 08, 2005 | 15.62 | 15.81 | 15.54 | 15.80 | 167,427 | +0.14(+0.90%) |
Jul 07, 2005 | 15.52 | 15.80 | 15.43 | 15.66 | 460,452 | +0.03(+0.18%) |
Jul 06, 2005 | 15.83 | 15.88 | 15.49 | 15.63 | 156,408 | -0.25(-1.59%) |
Jul 05, 2005 | 15.62 | 15.89 | 15.51 | 15.88 | 182,725 | +0.36(+2.29%) |