Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.19 | 19.54 | 18.99 | 19.52 | 111,458 | +0.30(+1.55%) |
Sep 29, 2005 | 17.80 | 19.29 | 17.80 | 19.22 | 325,714 | +1.30(+7.28%) |
Sep 28, 2005 | 18.99 | 18.99 | 17.67 | 17.92 | 277,523 | -1.06(-5.61%) |
Sep 27, 2005 | 18.91 | 18.99 | 18.16 | 18.99 | 153,639 | +0.12(+0.66%) |
Sep 26, 2005 | 19.17 | 19.42 | 18.67 | 18.86 | 95,523 | -0.20(-1.04%) |
Sep 23, 2005 | 19.06 | 19.21 | 18.37 | 19.06 | 92,152 | +0.60(+3.26%) |
Sep 22, 2005 | 18.46 | 19.00 | 18.41 | 18.46 | 294,038 | -0.56(-2.95%) |
Sep 21, 2005 | 19.00 | 19.22 | 18.60 | 19.02 | 137,369 | -0.14(-0.73%) |
Sep 20, 2005 | 19.77 | 19.80 | 19.02 | 19.16 | 129,585 | -0.56(-2.85%) |
Sep 19, 2005 | 20.54 | 20.68 | 19.11 | 19.72 | 221,594 | -0.83(-4.02%) |
Sep 16, 2005 | 20.50 | 20.59 | 20.10 | 20.55 | 341,126 | +0.21(+1.01%) |
Sep 15, 2005 | 20.17 | 20.54 | 19.98 | 20.34 | 146,433 | +0.21(+1.07%) |
Sep 14, 2005 | 20.51 | 20.55 | 19.73 | 20.12 | 173,362 | -0.34(-1.65%) |
Sep 13, 2005 | 20.15 | 20.58 | 20.04 | 20.46 | 143,164 | +0.26(+1.31%) |
Sep 12, 2005 | 20.05 | 20.36 | 19.74 | 20.20 | 119,757 | +0.06(+0.29%) |
Sep 09, 2005 | 19.65 | 20.55 | 19.65 | 20.14 | 157,980 | +0.50(+2.52%) |
Sep 08, 2005 | 19.60 | 20.50 | 19.40 | 19.65 | 185,495 | +0.07(+0.34%) |
Sep 07, 2005 | 19.60 | 19.98 | 19.15 | 19.58 | 246,292 | -0.12(-0.63%) |
Sep 06, 2005 | 19.72 | 19.93 | 19.20 | 19.70 | 183,851 | +0.08(+0.42%) |
Sep 02, 2005 | 19.81 | 19.85 | 19.46 | 19.62 | 70,017 | -0.23(-1.16%) |
Sep 01, 2005 | 20.28 | 20.28 | 19.81 | 19.85 | 199,102 | -0.31(-1.52%) |
Aug 31, 2005 | 19.74 | 20.34 | 19.70 | 20.16 | 155,868 | +0.55(+2.82%) |
Aug 30, 2005 | 19.55 | 19.74 | 19.40 | 19.60 | 82,489 | -0.08(-0.42%) |
Aug 29, 2005 | 19.39 | 19.73 | 19.08 | 19.69 | 107,433 | +0.20(+1.02%) |
Aug 26, 2005 | 19.92 | 19.94 | 19.23 | 19.49 | 166,231 | -0.45(-2.28%) |
Aug 25, 2005 | 20.19 | 20.36 | 19.94 | 19.94 | 169,583 | -0.25(-1.23%) |
Aug 24, 2005 | 20.40 | 20.52 | 20.08 | 20.19 | 363,865 | -0.26(-1.29%) |
Aug 23, 2005 | 19.59 | 20.50 | 19.47 | 20.45 | 215,284 | +0.87(+4.42%) |
Aug 22, 2005 | 19.76 | 19.98 | 19.37 | 19.59 | 130,491 | -0.22(-1.13%) |
Aug 19, 2005 | 19.49 | 20.05 | 19.49 | 19.81 | 111,954 | +0.21(+1.10%) |
Aug 18, 2005 | 19.82 | 19.91 | 19.34 | 19.60 | 133,555 | -0.36(-1.82%) |
Aug 17, 2005 | 19.26 | 20.39 | 19.26 | 19.96 | 267,968 | +0.65(+3.38%) |
Aug 16, 2005 | 19.29 | 19.68 | 19.07 | 19.31 | 115,183 | -0.08(-0.43%) |
Aug 15, 2005 | 19.35 | 20.04 | 19.11 | 19.39 | 117,187 | -0.01(-0.04%) |
Aug 12, 2005 | 20.04 | 20.04 | 19.22 | 19.40 | 146,019 | -0.74(-3.69%) |
Aug 11, 2005 | 19.75 | 20.15 | 19.22 | 20.14 | 138,666 | +0.50(+2.52%) |
Aug 10, 2005 | 20.17 | 20.20 | 19.22 | 19.65 | 172,643 | -0.44(-2.18%) |
Aug 09, 2005 | 20.06 | 20.57 | 20.01 | 20.08 | 297,470 | +0.14(+0.70%) |
Aug 08, 2005 | 20.17 | 20.30 | 19.90 | 19.94 | 108,078 | -0.07(-0.33%) |
Aug 05, 2005 | 20.14 | 20.47 | 19.57 | 20.01 | 193,596 | -0.26(-1.30%) |
Aug 04, 2005 | 20.66 | 20.66 | 20.22 | 20.27 | 140,860 | -0.44(-2.11%) |
Aug 03, 2005 | 21.17 | 21.17 | 20.44 | 20.71 | 186,372 | -0.46(-2.18%) |
Aug 02, 2005 | 20.54 | 21.18 | 20.31 | 21.17 | 190,938 | +0.73(+3.59%) |
Aug 01, 2005 | 20.44 | 20.64 | 20.34 | 20.44 | 144,529 | +0.12(+0.61%) |
Jul 29, 2005 | 20.62 | 20.64 | 20.16 | 20.31 | 195,811 | -0.31(-1.48%) |
Jul 28, 2005 | 20.47 | 20.65 | 20.38 | 20.62 | 138,687 | +0.15(+0.73%) |
Jul 27, 2005 | 20.75 | 20.85 | 20.27 | 20.47 | 272,384 | -0.28(-1.35%) |
Jul 26, 2005 | 21.01 | 21.13 | 20.64 | 20.75 | 224,447 | -0.25(-1.18%) |
Jul 25, 2005 | 21.09 | 21.31 | 20.73 | 21.00 | 346,341 | -0.21(-1.01%) |
Jul 22, 2005 | 20.71 | 21.39 | 20.68 | 21.21 | 602,202 | +0.25(+1.18%) |
Jul 21, 2005 | 19.73 | 21.05 | 19.73 | 20.97 | 1,363,528 | +2.53(+13.70%) |
Jul 20, 2005 | 17.52 | 18.44 | 17.41 | 18.44 | 385,335 | +0.83(+4.74%) |
Jul 19, 2005 | 17.56 | 17.81 | 17.43 | 17.61 | 142,160 | +0.25(+1.43%) |
Jul 18, 2005 | 17.91 | 17.91 | 17.26 | 17.36 | 143,688 | -0.56(-3.13%) |
Jul 15, 2005 | 17.83 | 18.11 | 17.62 | 17.92 | 115,396 | +0.11(+0.60%) |
Jul 14, 2005 | 17.75 | 18.16 | 17.71 | 17.81 | 165,974 | +0.15(+0.84%) |
Jul 13, 2005 | 17.77 | 17.80 | 17.47 | 17.66 | 94,092 | -0.11(-0.60%) |
Jul 12, 2005 | 17.66 | 17.89 | 17.37 | 17.77 | 171,015 | +0.13(+0.75%) |
Jul 11, 2005 | 17.13 | 17.65 | 17.13 | 17.64 | 257,444 | +0.43(+2.49%) |
Jul 08, 2005 | 16.80 | 17.21 | 16.75 | 17.21 | 123,560 | +0.34(+2.01%) |
Jul 07, 2005 | 16.57 | 16.87 | 16.53 | 16.87 | 98,291 | -0.02(-0.15%) |
Jul 06, 2005 | 16.92 | 17.09 | 16.78 | 16.90 | 153,000 | +0.00(+0.00%) |
Jul 05, 2005 | 16.47 | 16.96 | 16.29 | 16.90 | 196,985 | +0.35(+2.09%) |