Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.86 | 19.08 | 18.86 | 18.89 | 333,512 | -0.01(-0.03%) |
Sep 29, 2005 | 18.74 | 18.95 | 18.65 | 18.90 | 373,873 | +0.16(+0.84%) |
Sep 28, 2005 | 18.71 | 18.93 | 18.68 | 18.74 | 472,652 | +0.05(+0.25%) |
Sep 27, 2005 | 18.57 | 18.88 | 18.44 | 18.70 | 679,314 | +0.00(+0.00%) |
Sep 26, 2005 | 18.53 | 18.84 | 18.50 | 18.70 | 374,632 | +0.16(+0.89%) |
Sep 23, 2005 | 18.53 | 18.71 | 18.37 | 18.53 | 540,933 | +0.03(+0.14%) |
Sep 22, 2005 | 18.51 | 18.63 | 18.20 | 18.51 | 433,353 | -0.14(-0.74%) |
Sep 21, 2005 | 18.91 | 19.01 | 18.45 | 18.64 | 435,781 | -0.36(-1.87%) |
Sep 20, 2005 | 18.97 | 19.16 | 18.94 | 19.00 | 308,627 | +0.08(+0.42%) |
Sep 19, 2005 | 18.98 | 19.11 | 18.89 | 18.92 | 297,399 | -0.06(-0.31%) |
Sep 16, 2005 | 19.13 | 19.17 | 18.93 | 18.98 | 519,538 | -0.12(-0.62%) |
Sep 15, 2005 | 19.13 | 19.21 | 19.01 | 19.10 | 190,123 | -0.01(-0.07%) |
Sep 14, 2005 | 19.34 | 19.37 | 19.03 | 19.11 | 467,797 | -0.16(-0.82%) |
Sep 13, 2005 | 19.30 | 19.46 | 19.22 | 19.27 | 449,437 | -0.18(-0.92%) |
Sep 12, 2005 | 19.24 | 19.48 | 19.07 | 19.45 | 322,587 | +0.13(+0.68%) |
Sep 09, 2005 | 19.32 | 19.46 | 19.19 | 19.32 | 1,026,938 | +0.00(+0.00%) |
Sep 08, 2005 | 19.33 | 19.42 | 19.20 | 19.32 | 538,353 | -0.10(-0.51%) |
Sep 07, 2005 | 19.58 | 19.65 | 19.32 | 19.42 | 305,896 | -0.17(-0.88%) |
Sep 06, 2005 | 19.57 | 19.76 | 19.53 | 19.59 | 535,167 | +0.03(+0.13%) |
Sep 02, 2005 | 19.44 | 19.62 | 19.38 | 19.56 | 364,314 | +0.03(+0.14%) |
Sep 01, 2005 | 19.49 | 19.65 | 19.34 | 19.53 | 573,404 | +0.04(+0.20%) |
Aug 31, 2005 | 18.91 | 19.54 | 18.91 | 19.49 | 1,473,492 | +0.56(+2.96%) |
Aug 30, 2005 | 18.86 | 19.01 | 18.74 | 18.93 | 510,586 | +0.04(+0.21%) |
Aug 29, 2005 | 18.67 | 18.89 | 18.39 | 18.89 | 434,415 | +0.22(+1.20%) |
Aug 26, 2005 | 18.92 | 18.92 | 18.60 | 18.67 | 355,210 | -0.24(-1.25%) |
Aug 25, 2005 | 18.77 | 18.97 | 18.76 | 18.91 | 268,418 | +0.09(+0.49%) |
Aug 24, 2005 | 18.72 | 19.02 | 18.72 | 18.82 | 487,219 | +0.03(+0.18%) |
Aug 23, 2005 | 18.97 | 19.08 | 18.72 | 18.78 | 631,063 | -0.20(-1.08%) |
Aug 22, 2005 | 19.05 | 19.11 | 18.75 | 18.99 | 609,820 | -0.08(-0.41%) |
Aug 19, 2005 | 18.82 | 19.08 | 18.68 | 19.07 | 399,668 | +0.24(+1.26%) |
Aug 18, 2005 | 18.84 | 18.97 | 18.68 | 18.83 | 317,276 | -0.09(-0.49%) |
Aug 17, 2005 | 18.93 | 19.18 | 18.80 | 18.92 | 391,322 | +0.00(+0.00%) |
Aug 16, 2005 | 19.29 | 19.38 | 18.91 | 18.92 | 483,880 | -0.51(-2.65%) |
Aug 15, 2005 | 19.25 | 19.44 | 19.23 | 19.44 | 453,685 | +0.15(+0.79%) |
Aug 12, 2005 | 19.20 | 19.32 | 18.97 | 19.28 | 494,350 | +0.08(+0.41%) |
Aug 11, 2005 | 19.20 | 19.24 | 19.02 | 19.20 | 420,152 | +0.11(+0.59%) |
Aug 10, 2005 | 19.21 | 19.29 | 18.89 | 19.09 | 565,817 | -0.03(-0.17%) |
Aug 09, 2005 | 19.11 | 19.18 | 18.92 | 19.13 | 665,658 | +0.06(+0.31%) |
Aug 08, 2005 | 19.49 | 19.51 | 19.01 | 19.07 | 530,463 | -0.26(-1.36%) |
Aug 05, 2005 | 19.65 | 19.69 | 19.11 | 19.33 | 681,894 | -0.35(-1.77%) |
Aug 04, 2005 | 19.95 | 20.07 | 19.67 | 19.68 | 841,670 | -0.26(-1.32%) |
Aug 03, 2005 | 19.69 | 20.05 | 19.65 | 19.94 | 1,067,602 | +0.40(+2.06%) |
Aug 02, 2005 | 19.11 | 19.65 | 19.11 | 19.54 | 901,757 | +0.50(+2.63%) |
Aug 01, 2005 | 19.51 | 19.51 | 18.97 | 19.04 | 476,445 | -0.33(-1.70%) |
Jul 29, 2005 | 19.21 | 19.44 | 19.17 | 19.37 | 807,378 | +0.16(+0.82%) |
Jul 28, 2005 | 19.01 | 19.28 | 18.99 | 19.21 | 849,105 | +0.20(+1.04%) |
Jul 27, 2005 | 19.17 | 19.17 | 18.86 | 19.01 | 829,380 | +0.01(+0.07%) |
Jul 26, 2005 | 19.21 | 19.21 | 18.83 | 19.00 | 705,868 | +0.02(+0.10%) |
Jul 25, 2005 | 19.04 | 19.11 | 18.88 | 18.98 | 601,930 | -0.05(-0.24%) |
Jul 22, 2005 | 18.91 | 19.09 | 18.86 | 19.03 | 535,318 | +0.16(+0.84%) |
Jul 21, 2005 | 19.12 | 19.22 | 18.68 | 18.87 | 670,665 | -0.25(-1.31%) |
Jul 20, 2005 | 19.04 | 19.20 | 18.93 | 19.12 | 561,568 | +0.09(+0.48%) |
Jul 19, 2005 | 19.22 | 19.24 | 18.98 | 19.03 | 988,701 | -0.15(-0.79%) |
Jul 18, 2005 | 19.18 | 19.23 | 19.11 | 19.18 | 487,219 | +0.01(+0.03%) |
Jul 15, 2005 | 19.24 | 19.44 | 19.09 | 19.17 | 432,442 | -0.18(-0.92%) |
Jul 14, 2005 | 19.55 | 19.67 | 19.23 | 19.35 | 1,122,075 | -0.09(-0.47%) |
Jul 13, 2005 | 19.33 | 19.53 | 19.32 | 19.44 | 1,115,399 | +0.11(+0.58%) |
Jul 12, 2005 | 18.94 | 19.51 | 18.93 | 19.33 | 1,477,437 | +0.45(+2.37%) |
Jul 11, 2005 | 19.05 | 19.05 | 18.62 | 18.88 | 1,920,501 | -0.07(-0.38%) |
Jul 08, 2005 | 18.96 | 19.05 | 18.82 | 18.95 | 1,301,577 | +0.05(+0.24%) |
Jul 07, 2005 | 18.72 | 19.01 | 18.61 | 18.91 | 784,466 | +0.18(+0.99%) |
Jul 06, 2005 | 19.34 | 19.57 | 18.71 | 18.72 | 809,806 | -0.64(-3.30%) |
Jul 05, 2005 | 19.15 | 19.49 | 19.15 | 19.36 | 666,720 | +0.14(+0.72%) |