Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.65 | 16.77 | 16.52 | 16.71 | 544,838 | +0.05(+0.28%) |
Sep 29, 2005 | 16.60 | 16.73 | 16.49 | 16.67 | 986,824 | +0.08(+0.47%) |
Sep 28, 2005 | 16.70 | 16.73 | 16.41 | 16.59 | 898,334 | -0.11(-0.68%) |
Sep 27, 2005 | 16.81 | 16.82 | 16.59 | 16.70 | 630,092 | -0.09(-0.54%) |
Sep 26, 2005 | 16.82 | 17.05 | 16.73 | 16.79 | 644,757 | -0.05(-0.30%) |
Sep 23, 2005 | 16.84 | 16.96 | 16.67 | 16.84 | 456,758 | +0.15(+0.87%) |
Sep 22, 2005 | 16.70 | 16.79 | 16.61 | 16.70 | 1,323,498 | -0.05(-0.33%) |
Sep 21, 2005 | 16.79 | 16.90 | 16.63 | 16.75 | 1,387,495 | -0.13(-0.74%) |
Sep 20, 2005 | 17.03 | 17.05 | 16.79 | 16.88 | 839,090 | -0.07(-0.42%) |
Sep 19, 2005 | 17.10 | 17.22 | 16.81 | 16.95 | 848,568 | -0.24(-1.41%) |
Sep 16, 2005 | 17.05 | 17.24 | 17.03 | 17.19 | 2,318,743 | +0.13(+0.78%) |
Sep 15, 2005 | 16.89 | 17.25 | 16.87 | 17.06 | 1,936,745 | +0.14(+0.81%) |
Sep 14, 2005 | 17.02 | 17.20 | 16.85 | 16.92 | 1,148,520 | -0.13(-0.74%) |
Sep 13, 2005 | 16.99 | 17.16 | 16.84 | 17.05 | 887,473 | +0.00(+0.02%) |
Sep 12, 2005 | 17.18 | 17.22 | 17.02 | 17.04 | 1,110,142 | -0.18(-1.07%) |
Sep 09, 2005 | 16.99 | 17.31 | 16.91 | 17.23 | 1,160,872 | +0.24(+1.38%) |
Sep 08, 2005 | 16.94 | 17.11 | 16.86 | 16.99 | 1,254,860 | +0.05(+0.32%) |
Sep 07, 2005 | 16.71 | 17.04 | 16.68 | 16.94 | 2,753,630 | +0.27(+1.65%) |
Sep 06, 2005 | 16.31 | 16.68 | 16.31 | 16.66 | 660,049 | +0.29(+1.80%) |
Sep 02, 2005 | 16.45 | 16.55 | 16.33 | 16.37 | 636,031 | -0.03(-0.19%) |
Sep 01, 2005 | 16.42 | 16.52 | 16.29 | 16.40 | 1,104,945 | +0.05(+0.31%) |
Aug 31, 2005 | 15.90 | 16.40 | 15.87 | 16.35 | 2,047,038 | +0.46(+2.91%) |
Aug 30, 2005 | 15.76 | 16.07 | 15.73 | 15.89 | 658,667 | +0.05(+0.35%) |
Aug 29, 2005 | 15.80 | 15.97 | 15.71 | 15.83 | 1,052,747 | -0.04(-0.27%) |
Aug 26, 2005 | 16.07 | 16.07 | 15.80 | 15.87 | 1,170,019 | -0.20(-1.24%) |
Aug 25, 2005 | 16.14 | 16.16 | 15.75 | 16.07 | 1,289,654 | -0.07(-0.46%) |
Aug 24, 2005 | 16.27 | 16.38 | 16.08 | 16.15 | 1,493,874 | -0.15(-0.89%) |
Aug 23, 2005 | 16.51 | 16.51 | 16.20 | 16.29 | 1,048,616 | -0.19(-1.14%) |
Aug 22, 2005 | 16.49 | 16.56 | 16.38 | 16.48 | 841,035 | -0.02(-0.12%) |
Aug 19, 2005 | 16.78 | 16.78 | 16.49 | 16.50 | 1,263,986 | -0.24(-1.45%) |
Aug 18, 2005 | 17.03 | 17.08 | 16.72 | 16.75 | 711,381 | -0.30(-1.75%) |
Aug 17, 2005 | 17.06 | 17.08 | 16.93 | 17.04 | 454,968 | +0.08(+0.49%) |
Aug 16, 2005 | 16.90 | 17.06 | 16.88 | 16.96 | 861,112 | +0.04(+0.26%) |
Aug 15, 2005 | 16.93 | 17.07 | 16.86 | 16.92 | 559,582 | -0.09(-0.53%) |
Aug 12, 2005 | 16.86 | 17.05 | 16.69 | 17.01 | 502,355 | +0.15(+0.88%) |
Aug 11, 2005 | 16.71 | 16.87 | 16.70 | 16.86 | 548,640 | +0.07(+0.44%) |
Aug 10, 2005 | 16.73 | 16.86 | 16.60 | 16.78 | 561,520 | +0.15(+0.87%) |
Aug 09, 2005 | 16.65 | 16.75 | 16.55 | 16.64 | 667,926 | +0.03(+0.16%) |
Aug 08, 2005 | 16.51 | 16.67 | 16.45 | 16.61 | 583,809 | +0.10(+0.62%) |
Aug 05, 2005 | 16.71 | 16.85 | 16.37 | 16.51 | 1,263,525 | -0.18(-1.10%) |
Aug 04, 2005 | 16.72 | 16.86 | 16.50 | 16.69 | 770,650 | -0.08(-0.49%) |
Aug 03, 2005 | 16.65 | 16.81 | 16.49 | 16.78 | 781,067 | +0.17(+1.04%) |
Aug 02, 2005 | 16.81 | 16.81 | 16.47 | 16.60 | 891,551 | -0.11(-0.66%) |
Aug 01, 2005 | 16.95 | 17.03 | 16.67 | 16.71 | 780,960 | -0.22(-1.27%) |
Jul 29, 2005 | 17.06 | 17.06 | 16.81 | 16.93 | 1,547,911 | -0.05(-0.28%) |
Jul 28, 2005 | 16.45 | 17.19 | 16.42 | 16.98 | 2,097,428 | +0.52(+3.15%) |
Jul 27, 2005 | 16.54 | 16.71 | 16.43 | 16.46 | 2,301,158 | -0.25(-1.48%) |
Jul 26, 2005 | 17.06 | 17.14 | 16.61 | 16.71 | 1,926,869 | -0.23(-1.37%) |
Jul 25, 2005 | 16.86 | 17.00 | 16.71 | 16.94 | 1,100,886 | +0.18(+1.05%) |
Jul 22, 2005 | 16.78 | 16.92 | 16.51 | 16.76 | 1,072,027 | +0.02(+0.09%) |
Jul 21, 2005 | 16.73 | 16.88 | 16.66 | 16.75 | 840,214 | -0.02(-0.12%) |
Jul 20, 2005 | 16.76 | 16.86 | 16.56 | 16.76 | 955,773 | +0.01(+0.07%) |
Jul 19, 2005 | 16.55 | 16.76 | 16.47 | 16.75 | 1,379,124 | +0.24(+1.47%) |
Jul 18, 2005 | 16.41 | 16.64 | 16.35 | 16.51 | 1,483,990 | +0.12(+0.74%) |
Jul 15, 2005 | 16.23 | 16.45 | 16.20 | 16.39 | 922,962 | +0.07(+0.46%) |
Jul 14, 2005 | 16.24 | 16.39 | 16.24 | 16.31 | 555,349 | -0.03(-0.19%) |
Jul 13, 2005 | 16.47 | 16.47 | 16.24 | 16.35 | 666,559 | -0.09(-0.53%) |
Jul 12, 2005 | 16.35 | 16.45 | 16.31 | 16.43 | 617,579 | +0.07(+0.41%) |
Jul 11, 2005 | 16.38 | 16.47 | 16.32 | 16.36 | 452,923 | -0.09(-0.52%) |
Jul 08, 2005 | 16.29 | 16.47 | 16.03 | 16.45 | 962,857 | +0.22(+1.35%) |
Jul 07, 2005 | 16.00 | 16.36 | 15.96 | 16.23 | 1,334,608 | +0.02(+0.12%) |
Jul 06, 2005 | 16.30 | 16.35 | 16.08 | 16.21 | 851,110 | -0.12(-0.72%) |
Jul 05, 2005 | 16.15 | 16.37 | 16.13 | 16.33 | 849,915 | +0.21(+1.29%) |