Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.04 | 18.47 | 17.76 | 18.02 | 1,327,964 | +0.04(+0.22%) |
Sep 29, 2005 | 17.85 | 17.99 | 16.90 | 17.98 | 1,894,823 | +1.02(+6.01%) |
Sep 28, 2005 | 17.12 | 17.21 | 16.73 | 16.96 | 331,262 | -0.14(-0.82%) |
Sep 27, 2005 | 16.75 | 17.23 | 16.61 | 17.10 | 419,612 | +0.40(+2.40%) |
Sep 26, 2005 | 16.50 | 17.15 | 16.40 | 16.70 | 765,085 | +0.31(+1.89%) |
Sep 23, 2005 | 16.39 | 16.43 | 15.83 | 16.39 | 415,703 | +0.42(+2.63%) |
Sep 22, 2005 | 15.97 | 16.34 | 15.40 | 15.97 | 1,217,773 | -0.38(-2.32%) |
Sep 21, 2005 | 16.68 | 16.78 | 16.34 | 16.35 | 396,760 | -0.40(-2.39%) |
Sep 20, 2005 | 16.98 | 17.10 | 16.41 | 16.75 | 546,753 | -0.13(-0.77%) |
Sep 19, 2005 | 16.96 | 17.16 | 16.61 | 16.88 | 352,737 | -0.02(-0.12%) |
Sep 16, 2005 | 16.86 | 16.90 | 16.27 | 16.90 | 1,448,046 | +0.17(+1.02%) |
Sep 15, 2005 | 17.27 | 17.53 | 16.62 | 16.73 | 1,549,314 | -0.55(-3.18%) |
Sep 14, 2005 | 17.64 | 17.70 | 17.19 | 17.28 | 662,400 | -0.37(-2.10%) |
Sep 13, 2005 | 17.99 | 17.99 | 17.56 | 17.65 | 460,590 | -0.25(-1.40%) |
Sep 12, 2005 | 17.89 | 17.98 | 17.65 | 17.90 | 506,801 | -0.02(-0.11%) |
Sep 09, 2005 | 18.28 | 18.35 | 17.31 | 17.92 | 1,546,850 | -0.37(-2.02%) |
Sep 08, 2005 | 18.81 | 19.09 | 18.12 | 18.29 | 771,322 | -0.44(-2.35%) |
Sep 07, 2005 | 17.85 | 19.00 | 17.79 | 18.73 | 1,229,905 | +0.82(+4.58%) |
Sep 06, 2005 | 17.93 | 18.00 | 17.77 | 17.91 | 392,017 | +0.14(+0.79%) |
Sep 02, 2005 | 17.90 | 17.99 | 17.60 | 17.77 | 240,011 | -0.13(-0.73%) |
Sep 01, 2005 | 17.79 | 18.05 | 17.56 | 17.90 | 507,773 | +0.12(+0.67%) |
Aug 31, 2005 | 17.55 | 17.79 | 17.45 | 17.78 | 404,728 | +0.15(+0.85%) |
Aug 30, 2005 | 17.71 | 17.90 | 17.44 | 17.63 | 447,790 | -0.12(-0.68%) |
Aug 29, 2005 | 17.46 | 17.88 | 17.45 | 17.75 | 975,701 | +0.01(+0.06%) |
Aug 26, 2005 | 18.11 | 18.11 | 17.60 | 17.74 | 646,414 | -0.35(-1.93%) |
Aug 25, 2005 | 17.93 | 18.22 | 17.67 | 18.09 | 719,857 | +0.15(+0.84%) |
Aug 24, 2005 | 17.79 | 18.36 | 17.57 | 17.94 | 1,761,556 | +0.16(+0.90%) |
Aug 23, 2005 | 17.15 | 17.89 | 17.15 | 17.78 | 1,234,613 | +0.63(+3.67%) |
Aug 22, 2005 | 17.21 | 17.30 | 17.03 | 17.15 | 459,641 | -0.01(-0.06%) |
Aug 19, 2005 | 16.62 | 17.32 | 16.59 | 17.16 | 684,798 | +0.47(+2.82%) |
Aug 18, 2005 | 17.00 | 17.00 | 16.54 | 16.69 | 382,620 | -0.27(-1.59%) |
Aug 17, 2005 | 17.02 | 17.17 | 16.71 | 16.96 | 427,461 | -0.10(-0.59%) |
Aug 16, 2005 | 17.04 | 17.19 | 16.82 | 17.06 | 401,083 | +0.04(+0.24%) |
Aug 15, 2005 | 17.10 | 17.20 | 16.50 | 17.02 | 772,167 | -0.17(-0.99%) |
Aug 12, 2005 | 17.21 | 17.49 | 16.96 | 17.19 | 444,116 | +0.02(+0.12%) |
Aug 11, 2005 | 17.01 | 17.45 | 16.91 | 17.17 | 543,350 | +0.17(+1.00%) |
Aug 10, 2005 | 16.61 | 17.52 | 16.55 | 17.00 | 1,033,577 | +0.40(+2.41%) |
Aug 09, 2005 | 16.52 | 16.77 | 16.49 | 16.60 | 694,306 | +0.10(+0.61%) |
Aug 08, 2005 | 16.70 | 16.89 | 16.35 | 16.50 | 585,021 | -0.29(-1.73%) |
Aug 05, 2005 | 17.02 | 17.15 | 16.42 | 16.79 | 709,121 | -0.22(-1.29%) |
Aug 04, 2005 | 17.50 | 17.56 | 16.99 | 17.01 | 560,245 | -0.41(-2.35%) |
Aug 03, 2005 | 17.91 | 17.95 | 17.32 | 17.42 | 725,963 | -0.34(-1.91%) |
Aug 02, 2005 | 17.60 | 17.96 | 17.30 | 17.76 | 1,158,823 | +0.36(+2.07%) |
Aug 01, 2005 | 17.35 | 17.68 | 17.16 | 17.40 | 1,638,998 | +0.43(+2.53%) |
Jul 29, 2005 | 17.15 | 17.20 | 16.75 | 16.97 | 872,804 | -0.11(-0.64%) |
Jul 28, 2005 | 16.50 | 17.11 | 16.31 | 17.08 | 1,484,252 | +0.79(+4.85%) |
Jul 27, 2005 | 17.18 | 17.29 | 16.01 | 16.29 | 3,243,875 | -1.41(-7.97%) |
Jul 26, 2005 | 17.70 | 18.15 | 17.11 | 17.70 | 3,927,217 | +1.12(+6.76%) |
Jul 25, 2005 | 16.77 | 16.89 | 16.45 | 16.58 | 491,276 | +0.04(+0.24%) |
Jul 22, 2005 | 16.31 | 16.56 | 16.15 | 16.54 | 533,973 | +0.23(+1.41%) |
Jul 21, 2005 | 16.78 | 16.80 | 16.16 | 16.31 | 1,140,310 | -0.36(-2.16%) |
Jul 20, 2005 | 16.65 | 17.00 | 16.65 | 16.67 | 914,603 | +0.04(+0.24%) |
Jul 19, 2005 | 16.90 | 17.15 | 16.50 | 16.63 | 591,122 | -0.30(-1.77%) |
Jul 18, 2005 | 17.40 | 17.40 | 16.77 | 16.93 | 439,672 | -0.35(-2.03%) |
Jul 15, 2005 | 17.33 | 17.35 | 17.01 | 17.28 | 376,553 | +0.14(+0.82%) |
Jul 14, 2005 | 17.63 | 17.70 | 16.91 | 17.14 | 1,319,397 | -0.78(-4.35%) |
Jul 13, 2005 | 18.62 | 18.68 | 17.90 | 17.92 | 1,215,644 | -0.36(-1.97%) |
Jul 12, 2005 | 17.80 | 18.55 | 17.51 | 18.28 | 3,129,794 | +1.31(+7.72%) |
Jul 11, 2005 | 17.21 | 17.41 | 16.95 | 16.97 | 720,990 | -0.10(-0.59%) |
Jul 08, 2005 | 16.80 | 17.34 | 16.80 | 17.07 | 812,608 | +0.30(+1.79%) |
Jul 07, 2005 | 16.56 | 16.97 | 16.35 | 16.77 | 727,365 | -0.09(-0.53%) |
Jul 06, 2005 | 17.14 | 17.26 | 16.74 | 16.86 | 234,501 | -0.28(-1.63%) |
Jul 05, 2005 | 17.00 | 17.30 | 16.88 | 17.14 | 377,200 | +0.14(+0.82%) |