Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -0.10(-0.48%) |
Sep 29, 2005 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | +0.31(+1.54%) |
Sep 28, 2005 | 20.04 | 20.04 | 20.04 | 20.04 | 0 | +0.27(+1.38%) |
Sep 27, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | -0.12(-0.62%) |
Sep 26, 2005 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.22(+1.12%) |
Sep 23, 2005 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | -0.10(-0.49%) |
Sep 22, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | -0.12(-0.62%) |
Sep 21, 2005 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.03(+0.13%) |
Sep 20, 2005 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.09(+0.44%) |
Sep 19, 2005 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +0.10(+0.49%) |
Sep 15, 2005 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.07(+0.36%) |
Sep 14, 2005 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | +0.01(+0.04%) |
Sep 12, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.03(+0.13%) |
Sep 09, 2005 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | +0.27(+1.41%) |
Sep 08, 2005 | 19.30 | 19.30 | 19.30 | 19.30 | 0 | -0.04(-0.18%) |
Sep 07, 2005 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | -0.06(-0.32%) |
Sep 06, 2005 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.18(+0.96%) |
Sep 02, 2005 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.09(+0.46%) |
Sep 01, 2005 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.24(+1.26%) |
Aug 31, 2005 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.18(+0.99%) |
Aug 30, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.04(+0.19%) |
Aug 29, 2005 | 18.67 | 18.67 | 18.67 | 18.67 | 0 | -0.21(-1.12%) |
Aug 26, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.01(+0.05%) |
Aug 25, 2005 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.09(+0.47%) |
Aug 24, 2005 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | -0.25(-1.29%) |
Aug 23, 2005 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | -0.11(-0.55%) |
Aug 22, 2005 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | +0.36(+1.92%) |
Aug 19, 2005 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | -0.02(-0.09%) |
Aug 18, 2005 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | -0.15(-0.79%) |
Aug 17, 2005 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | +0.04(+0.23%) |
Aug 16, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | -0.18(-0.97%) |
Aug 15, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.03(+0.14%) |
Aug 12, 2005 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.02(+0.09%) |
Aug 11, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.32(+1.69%) |
Aug 10, 2005 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | +0.26(+1.38%) |
Aug 09, 2005 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | +0.15(+0.82%) |
Aug 08, 2005 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.06(+0.34%) |
Aug 05, 2005 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | -0.18(-0.95%) |
Aug 04, 2005 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | -0.08(-0.43%) |
Aug 03, 2005 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | +0.03(+0.14%) |
Aug 02, 2005 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.16(+0.86%) |
Aug 01, 2005 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.07(+0.39%) |
Jul 29, 2005 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | +0.02(+0.10%) |
Jul 28, 2005 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | +0.12(+0.68%) |
Jul 27, 2005 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.11(+0.59%) |
Jul 26, 2005 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | -0.13(-0.73%) |
Jul 25, 2005 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | +0.07(+0.39%) |
Jul 22, 2005 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | -0.14(-0.77%) |
Jul 21, 2005 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | +0.31(+1.72%) |
Jul 20, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.07(+0.39%) |
Jul 19, 2005 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | +0.03(+0.15%) |
Jul 18, 2005 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | -0.01(-0.05%) |
Jul 14, 2005 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | +0.04(+0.20%) |
Jul 13, 2005 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | -0.09(-0.49%) |
Jul 12, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.09(+0.49%) |
Jul 11, 2005 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | +0.11(+0.65%) |
Jul 08, 2005 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | +0.03(+0.15%) |
Jul 07, 2005 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | -0.04(-0.20%) |