Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.79 | 18.85 | 18.60 | 18.60 | 519,238 | -0.18(-0.98%) |
Sep 29, 2005 | 18.69 | 18.81 | 18.50 | 18.79 | 403,362 | +0.09(+0.49%) |
Sep 28, 2005 | 18.84 | 18.90 | 18.65 | 18.69 | 269,870 | -0.13(-0.66%) |
Sep 27, 2005 | 18.82 | 18.96 | 18.76 | 18.82 | 234,484 | +0.00(+0.00%) |
Sep 26, 2005 | 18.75 | 18.85 | 18.58 | 18.82 | 348,689 | +0.07(+0.39%) |
Sep 23, 2005 | 18.75 | 18.79 | 18.56 | 18.75 | 348,537 | +0.16(+0.85%) |
Sep 22, 2005 | 18.90 | 18.92 | 18.54 | 18.59 | 473,373 | -0.25(-1.33%) |
Sep 21, 2005 | 19.07 | 19.18 | 18.77 | 18.84 | 375,722 | -0.22(-1.17%) |
Sep 20, 2005 | 19.10 | 19.15 | 18.98 | 19.06 | 328,643 | -0.03(-0.17%) |
Sep 19, 2005 | 19.19 | 19.31 | 19.10 | 19.10 | 202,744 | -0.16(-0.82%) |
Sep 16, 2005 | 19.23 | 19.29 | 19.11 | 19.25 | 525,160 | +0.13(+0.65%) |
Sep 15, 2005 | 19.14 | 19.25 | 19.08 | 19.13 | 734,131 | +0.00(+0.00%) |
Sep 14, 2005 | 19.15 | 19.22 | 19.04 | 19.13 | 552,800 | -0.03(-0.14%) |
Sep 13, 2005 | 19.38 | 19.39 | 19.14 | 19.15 | 350,208 | -0.18(-0.95%) |
Sep 12, 2005 | 19.44 | 19.44 | 19.21 | 19.34 | 441,785 | -0.10(-0.51%) |
Sep 09, 2005 | 19.39 | 19.52 | 19.37 | 19.44 | 539,132 | +0.05(+0.27%) |
Sep 08, 2005 | 19.50 | 19.50 | 19.33 | 19.39 | 519,086 | -0.10(-0.51%) |
Sep 07, 2005 | 19.52 | 19.58 | 19.39 | 19.48 | 425,231 | +0.01(+0.07%) |
Sep 06, 2005 | 19.44 | 19.58 | 19.38 | 19.47 | 318,012 | +0.13(+0.65%) |
Sep 02, 2005 | 19.46 | 19.46 | 19.25 | 19.35 | 381,341 | -0.12(-0.61%) |
Sep 01, 2005 | 19.48 | 19.54 | 19.27 | 19.46 | 549,611 | -0.02(-0.10%) |
Aug 31, 2005 | 19.08 | 19.49 | 19.03 | 19.48 | 618,863 | +0.47(+2.46%) |
Aug 30, 2005 | 19.03 | 19.14 | 18.91 | 19.02 | 436,773 | +0.02(+0.10%) |
Aug 29, 2005 | 19.04 | 19.06 | 18.88 | 19.00 | 398,350 | -0.05(-0.24%) |
Aug 26, 2005 | 19.02 | 19.14 | 18.99 | 19.04 | 577,403 | +0.08(+0.42%) |
Aug 25, 2005 | 18.78 | 19.00 | 18.78 | 18.96 | 291,739 | +0.22(+1.19%) |
Aug 24, 2005 | 18.77 | 19.06 | 18.73 | 18.74 | 427,509 | -0.06(-0.32%) |
Aug 23, 2005 | 18.83 | 18.88 | 18.73 | 18.80 | 340,488 | -0.34(-1.75%) |
Aug 22, 2005 | 18.94 | 19.18 | 18.92 | 19.14 | 550,674 | +0.26(+1.36%) |
Aug 19, 2005 | 18.88 | 18.98 | 18.75 | 18.88 | 398,958 | -0.01(-0.03%) |
Aug 18, 2005 | 18.90 | 19.04 | 18.77 | 18.88 | 530,020 | -0.03(-0.14%) |
Aug 17, 2005 | 19.21 | 19.21 | 18.90 | 18.91 | 511,644 | -0.30(-1.54%) |
Aug 16, 2005 | 19.26 | 19.37 | 19.17 | 19.21 | 342,007 | -0.12(-0.61%) |
Aug 15, 2005 | 19.39 | 19.53 | 19.32 | 19.33 | 319,227 | -0.07(-0.34%) |
Aug 12, 2005 | 19.26 | 19.46 | 19.23 | 19.39 | 314,063 | +0.14(+0.75%) |
Aug 11, 2005 | 19.22 | 19.42 | 19.13 | 19.25 | 369,495 | +0.05(+0.27%) |
Aug 10, 2005 | 19.06 | 19.42 | 19.00 | 19.19 | 512,707 | +0.26(+1.36%) |
Aug 09, 2005 | 19.19 | 19.19 | 18.77 | 18.94 | 854,563 | +0.33(+1.77%) |
Aug 08, 2005 | 18.99 | 19.20 | 18.60 | 18.61 | 752,811 | -0.39(-2.05%) |
Aug 05, 2005 | 19.31 | 19.31 | 18.87 | 19.00 | 277,311 | -0.28(-1.44%) |
Aug 04, 2005 | 19.44 | 19.46 | 19.21 | 19.27 | 326,820 | -0.26(-1.31%) |
Aug 03, 2005 | 19.60 | 19.73 | 19.39 | 19.53 | 283,386 | -0.07(-0.34%) |
Aug 02, 2005 | 19.20 | 19.61 | 19.20 | 19.60 | 299,940 | +0.44(+2.30%) |
Aug 01, 2005 | 19.27 | 19.41 | 19.15 | 19.15 | 323,024 | -0.05(-0.24%) |
Jul 29, 2005 | 19.30 | 19.40 | 19.20 | 19.20 | 315,430 | -0.22(-1.15%) |
Jul 28, 2005 | 19.10 | 19.48 | 19.10 | 19.42 | 246,178 | +0.33(+1.72%) |
Jul 27, 2005 | 19.15 | 19.20 | 19.05 | 19.10 | 290,372 | -0.02(-0.10%) |
Jul 26, 2005 | 19.14 | 19.17 | 19.04 | 19.12 | 243,748 | +0.03(+0.17%) |
Jul 25, 2005 | 19.00 | 19.14 | 18.98 | 19.08 | 294,320 | +0.10(+0.52%) |
Jul 22, 2005 | 18.83 | 18.99 | 18.83 | 18.98 | 282,475 | +0.15(+0.80%) |
Jul 21, 2005 | 19.08 | 19.08 | 18.78 | 18.83 | 190,291 | -0.22(-1.17%) |
Jul 20, 2005 | 19.00 | 19.10 | 18.90 | 19.06 | 151,716 | -0.01(-0.03%) |
Jul 19, 2005 | 19.15 | 19.15 | 18.96 | 19.06 | 372,685 | +0.00(+0.00%) |
Jul 18, 2005 | 19.06 | 19.12 | 18.96 | 19.06 | 259,543 | +0.03(+0.17%) |
Jul 15, 2005 | 19.01 | 19.10 | 18.93 | 19.03 | 243,141 | +0.02(+0.10%) |
Jul 14, 2005 | 19.35 | 19.37 | 18.99 | 19.01 | 265,921 | -0.22(-1.16%) |
Jul 13, 2005 | 19.27 | 19.31 | 19.15 | 19.23 | 231,447 | -0.03(-0.14%) |
Jul 12, 2005 | 19.13 | 19.33 | 18.94 | 19.26 | 568,139 | +0.13(+0.69%) |
Jul 11, 2005 | 19.37 | 19.40 | 19.10 | 19.13 | 499,495 | -0.24(-1.26%) |
Jul 08, 2005 | 19.37 | 19.41 | 19.21 | 19.37 | 353,853 | +0.05(+0.24%) |
Jul 07, 2005 | 18.96 | 19.33 | 18.87 | 19.33 | 503,291 | +0.28(+1.45%) |
Jul 06, 2005 | 19.21 | 19.21 | 19.03 | 19.05 | 398,502 | -0.13(-0.65%) |
Jul 05, 2005 | 19.16 | 19.21 | 19.10 | 19.17 | 236,762 | +0.01(+0.07%) |