Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.05(+0.26%) |
Sep 29, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.16(+0.85%) |
Sep 28, 2005 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | +0.07(+0.37%) |
Sep 27, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.02(+0.11%) |
Sep 26, 2005 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | +0.16(+0.86%) |
Sep 23, 2005 | 18.67 | 18.67 | 18.67 | 18.67 | 0 | +0.03(+0.16%) |
Sep 22, 2005 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | -0.08(-0.43%) |
Sep 21, 2005 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | -0.15(-0.79%) |
Sep 20, 2005 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | -0.10(-0.53%) |
Sep 19, 2005 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.16(+0.85%) |
Sep 15, 2005 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | -0.01(-0.05%) |
Sep 14, 2005 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | -0.04(-0.21%) |
Sep 13, 2005 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | -0.16(-0.84%) |
Sep 12, 2005 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | +0.04(+0.21%) |
Sep 09, 2005 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.13(+0.69%) |
Sep 08, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | -0.08(-0.42%) |
Sep 07, 2005 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.06(+0.32%) |
Sep 06, 2005 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.17(+0.91%) |
Sep 02, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | -0.04(-0.21%) |
Sep 01, 2005 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.18(+0.97%) |
Aug 31, 2005 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | +0.33(+1.81%) |
Aug 30, 2005 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | +0.01(+0.05%) |
Aug 29, 2005 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.08(+0.44%) |
Aug 26, 2005 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | -0.10(-0.55%) |
Aug 25, 2005 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | +0.03(+0.16%) |
Aug 24, 2005 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | -0.05(-0.27%) |
Aug 23, 2005 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | -0.06(-0.33%) |
Aug 22, 2005 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.14(+0.77%) |
Aug 19, 2005 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | +0.02(+0.11%) |
Aug 18, 2005 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | -0.13(-0.71%) |
Aug 17, 2005 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | -0.05(-0.27%) |
Aug 16, 2005 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | -0.17(-0.92%) |
Aug 15, 2005 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | +0.02(+0.11%) |
Aug 12, 2005 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | -0.12(-0.64%) |
Aug 11, 2005 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.18(+0.98%) |
Aug 10, 2005 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | +0.11(+0.60%) |
Aug 09, 2005 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.03(+0.16%) |
Aug 08, 2005 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.05(+0.27%) |
Aug 05, 2005 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | -0.17(-0.92%) |
Aug 04, 2005 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | -0.14(-0.75%) |
Aug 03, 2005 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | -0.01(-0.05%) |
Aug 02, 2005 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | +0.13(+0.71%) |
Aug 01, 2005 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | +0.14(+0.77%) |
Jul 29, 2005 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | -0.03(-0.16%) |
Jul 28, 2005 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.24(+1.33%) |
Jul 27, 2005 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.12(+0.67%) |
Jul 26, 2005 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.01(+0.06%) |
Jul 25, 2005 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | -0.07(-0.39%) |
Jul 22, 2005 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.12(+0.67%) |
Jul 21, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | -0.10(-0.56%) |
Jul 20, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.16(+0.90%) |
Jul 19, 2005 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.08(+0.45%) |
Jul 18, 2005 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | -0.06(-0.34%) |
Jul 13, 2005 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | -0.06(-0.34%) |
Jul 12, 2005 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | +0.04(+0.22%) |
Jul 11, 2005 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.20(+1.13%) |
Jul 08, 2005 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.21(+1.20%) |
Jul 07, 2005 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.03(+0.17%) |
Jul 06, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | -0.03(-0.17%) |
Jul 05, 2005 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.17(+0.98%) |