Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.78 | 18.96 | 18.53 | 18.80 | 638,163 | +0.08(+0.41%) |
Sep 29, 2005 | 18.57 | 18.84 | 18.43 | 18.72 | 388,314 | +0.13(+0.70%) |
Sep 28, 2005 | 18.72 | 18.85 | 18.56 | 18.59 | 762,179 | -0.07(-0.39%) |
Sep 27, 2005 | 18.55 | 18.71 | 18.27 | 18.66 | 314,592 | +0.19(+1.05%) |
Sep 26, 2005 | 18.59 | 18.72 | 18.40 | 18.47 | 298,614 | +0.01(+0.07%) |
Sep 23, 2005 | 18.46 | 18.66 | 18.01 | 18.46 | 761,231 | +0.51(+2.87%) |
Sep 22, 2005 | 17.94 | 18.10 | 17.64 | 17.94 | 459,395 | -0.05(-0.29%) |
Sep 21, 2005 | 18.00 | 18.16 | 17.72 | 18.00 | 620,064 | -0.07(-0.40%) |
Sep 20, 2005 | 18.77 | 19.00 | 18.01 | 18.07 | 623,681 | -0.66(-3.53%) |
Sep 19, 2005 | 19.10 | 19.21 | 18.62 | 18.73 | 645,146 | -0.43(-2.26%) |
Sep 16, 2005 | 19.10 | 19.26 | 18.91 | 19.16 | 250,095 | +0.11(+0.55%) |
Sep 15, 2005 | 19.11 | 19.30 | 19.04 | 19.06 | 639,750 | -0.09(-0.49%) |
Sep 14, 2005 | 19.11 | 19.23 | 19.04 | 19.15 | 615,130 | -0.05(-0.25%) |
Sep 13, 2005 | 19.27 | 19.38 | 19.15 | 19.20 | 522,414 | -0.04(-0.19%) |
Sep 12, 2005 | 18.64 | 19.26 | 18.59 | 19.23 | 459,094 | +0.62(+3.35%) |
Sep 09, 2005 | 18.43 | 18.65 | 18.43 | 18.61 | 446,517 | +0.09(+0.48%) |
Sep 08, 2005 | 18.57 | 18.66 | 18.43 | 18.52 | 223,172 | -0.10(-0.52%) |
Sep 07, 2005 | 18.69 | 18.82 | 18.53 | 18.62 | 700,100 | +0.03(+0.17%) |
Sep 06, 2005 | 18.35 | 18.68 | 18.29 | 18.59 | 892,679 | +0.25(+1.35%) |
Sep 02, 2005 | 18.76 | 18.83 | 18.29 | 18.34 | 660,586 | -0.37(-1.99%) |
Sep 01, 2005 | 18.78 | 18.89 | 18.47 | 18.71 | 808,889 | -0.09(-0.45%) |
Aug 31, 2005 | 19.11 | 19.26 | 18.70 | 18.80 | 1,160,584 | -0.36(-1.88%) |
Aug 30, 2005 | 19.36 | 19.49 | 19.04 | 19.16 | 488,419 | -0.27(-1.38%) |
Aug 29, 2005 | 19.35 | 19.43 | 19.09 | 19.43 | 505,673 | +0.04(+0.23%) |
Aug 26, 2005 | 19.51 | 19.64 | 19.36 | 19.38 | 414,753 | -0.12(-0.62%) |
Aug 25, 2005 | 19.57 | 19.81 | 19.41 | 19.50 | 372,052 | -0.08(-0.39%) |
Aug 24, 2005 | 19.96 | 20.02 | 19.56 | 19.58 | 370,063 | -0.38(-1.91%) |
Aug 23, 2005 | 19.65 | 20.04 | 19.56 | 19.96 | 630,844 | +0.23(+1.17%) |
Aug 22, 2005 | 19.73 | 19.95 | 19.59 | 19.73 | 450,188 | +0.13(+0.64%) |
Aug 19, 2005 | 19.82 | 19.85 | 19.57 | 19.60 | 394,130 | -0.20(-1.02%) |
Aug 18, 2005 | 20.02 | 20.05 | 19.73 | 19.81 | 290,784 | -0.13(-0.67%) |
Aug 17, 2005 | 19.94 | 20.16 | 19.92 | 19.94 | 246,474 | -0.05(-0.24%) |
Aug 16, 2005 | 20.61 | 20.61 | 19.90 | 19.99 | 402,717 | -0.68(-3.27%) |
Aug 15, 2005 | 20.28 | 20.84 | 20.28 | 20.66 | 494,493 | +0.36(+1.76%) |
Aug 12, 2005 | 20.26 | 20.44 | 20.12 | 20.31 | 327,569 | +0.02(+0.12%) |
Aug 11, 2005 | 20.28 | 20.50 | 20.26 | 20.28 | 331,155 | +0.03(+0.14%) |
Aug 10, 2005 | 20.17 | 20.55 | 20.14 | 20.26 | 627,400 | +0.18(+0.89%) |
Aug 09, 2005 | 19.96 | 20.18 | 19.89 | 20.08 | 378,519 | +0.22(+1.10%) |
Aug 08, 2005 | 20.25 | 20.33 | 19.73 | 19.86 | 608,557 | -0.25(-1.25%) |
Aug 05, 2005 | 20.39 | 20.41 | 20.04 | 20.11 | 359,636 | -0.20(-0.98%) |
Aug 04, 2005 | 20.47 | 20.77 | 20.29 | 20.31 | 456,139 | -0.25(-1.22%) |
Aug 03, 2005 | 20.75 | 20.90 | 20.49 | 20.56 | 606,735 | -0.20(-0.98%) |
Aug 02, 2005 | 20.92 | 21.07 | 20.62 | 20.76 | 520,165 | -0.23(-1.08%) |
Aug 01, 2005 | 20.66 | 21.07 | 20.46 | 20.99 | 1,226,365 | +0.39(+1.91%) |
Jul 29, 2005 | 19.91 | 21.01 | 19.52 | 20.60 | 3,559,322 | +1.61(+8.47%) |
Jul 28, 2005 | 19.28 | 19.50 | 18.98 | 18.99 | 1,023,545 | -0.30(-1.53%) |
Jul 27, 2005 | 19.43 | 19.55 | 19.27 | 19.28 | 771,381 | -0.19(-0.98%) |
Jul 26, 2005 | 19.36 | 19.53 | 19.28 | 19.47 | 586,222 | +0.14(+0.71%) |
Jul 25, 2005 | 19.66 | 19.72 | 19.28 | 19.34 | 458,536 | -0.31(-1.59%) |
Jul 22, 2005 | 19.72 | 19.72 | 19.50 | 19.65 | 347,245 | +0.02(+0.10%) |
Jul 21, 2005 | 19.99 | 19.99 | 19.54 | 19.63 | 461,009 | -0.30(-1.50%) |
Jul 20, 2005 | 19.68 | 19.99 | 19.68 | 19.93 | 980,656 | +0.16(+0.80%) |
Jul 19, 2005 | 19.75 | 19.87 | 19.68 | 19.77 | 762,258 | +0.09(+0.47%) |
Jul 18, 2005 | 19.77 | 19.78 | 19.65 | 19.68 | 544,839 | -0.04(-0.23%) |
Jul 15, 2005 | 19.66 | 19.79 | 19.61 | 19.72 | 694,936 | +0.18(+0.91%) |
Jul 14, 2005 | 19.68 | 19.71 | 19.49 | 19.54 | 615,130 | -0.09(-0.43%) |
Jul 13, 2005 | 19.82 | 19.87 | 19.61 | 19.63 | 1,283,721 | -0.12(-0.62%) |
Jul 12, 2005 | 19.55 | 19.83 | 19.45 | 19.75 | 676,149 | +0.30(+1.54%) |
Jul 11, 2005 | 19.37 | 19.52 | 19.34 | 19.45 | 539,103 | +0.27(+1.39%) |
Jul 08, 2005 | 19.34 | 19.36 | 19.05 | 19.18 | 761,710 | -0.06(-0.34%) |
Jul 07, 2005 | 19.53 | 19.63 | 19.21 | 19.25 | 852,402 | -0.46(-2.34%) |
Jul 06, 2005 | 20.30 | 20.30 | 19.62 | 19.71 | 793,649 | -0.59(-2.91%) |
Jul 05, 2005 | 20.19 | 20.44 | 20.12 | 20.30 | 661,783 | +0.27(+1.36%) |