Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.70 | 15.95 | 15.64 | 15.94 | 780,118 | +0.15(+0.92%) |
Sep 29, 2005 | 15.85 | 15.97 | 15.55 | 15.79 | 725,228 | -0.21(-1.29%) |
Sep 28, 2005 | 16.06 | 16.10 | 15.83 | 16.00 | 823,741 | -0.10(-0.62%) |
Sep 27, 2005 | 16.04 | 16.13 | 15.81 | 16.10 | 915,312 | +0.06(+0.38%) |
Sep 26, 2005 | 16.37 | 16.37 | 15.81 | 16.04 | 1,477,705 | -0.14(-0.90%) |
Sep 23, 2005 | 16.20 | 16.34 | 16.05 | 16.18 | 910,989 | -0.06(-0.38%) |
Sep 22, 2005 | 15.98 | 16.30 | 15.84 | 16.24 | 1,812,808 | +0.25(+1.58%) |
Sep 21, 2005 | 16.41 | 16.42 | 15.90 | 15.99 | 1,768,399 | -0.48(-2.92%) |
Sep 20, 2005 | 16.82 | 17.01 | 16.41 | 16.47 | 1,731,194 | -0.40(-2.40%) |
Sep 19, 2005 | 17.10 | 17.24 | 16.79 | 16.88 | 1,356,921 | -0.31(-1.82%) |
Sep 16, 2005 | 17.18 | 17.29 | 17.16 | 17.19 | 1,892,196 | -0.02(-0.09%) |
Sep 15, 2005 | 17.27 | 17.37 | 17.17 | 17.21 | 702,957 | -0.03(-0.18%) |
Sep 14, 2005 | 17.25 | 17.37 | 17.18 | 17.24 | 1,158,976 | -0.03(-0.18%) |
Sep 13, 2005 | 17.05 | 17.66 | 17.00 | 17.27 | 1,843,725 | +0.01(+0.04%) |
Sep 12, 2005 | 17.21 | 17.30 | 17.14 | 17.26 | 1,068,323 | +0.02(+0.13%) |
Sep 09, 2005 | 17.29 | 17.37 | 17.19 | 17.24 | 1,079,327 | +0.01(+0.04%) |
Sep 08, 2005 | 17.24 | 17.32 | 17.11 | 17.23 | 841,558 | -0.21(-1.18%) |
Sep 07, 2005 | 17.54 | 17.79 | 17.30 | 17.43 | 1,084,567 | -0.09(-0.52%) |
Sep 06, 2005 | 16.68 | 17.60 | 16.68 | 17.53 | 1,846,083 | +0.78(+4.65%) |
Sep 02, 2005 | 17.02 | 17.05 | 16.50 | 16.75 | 1,423,732 | -0.21(-1.26%) |
Sep 01, 2005 | 17.33 | 17.44 | 16.75 | 16.96 | 1,820,275 | -0.22(-1.29%) |
Aug 31, 2005 | 17.10 | 17.44 | 16.92 | 17.18 | 1,621,545 | +0.15(+0.90%) |
Aug 30, 2005 | 17.02 | 17.30 | 16.92 | 17.03 | 1,879,750 | -0.16(-0.93%) |
Aug 29, 2005 | 16.95 | 17.30 | 16.85 | 17.19 | 1,110,505 | +0.07(+0.40%) |
Aug 26, 2005 | 17.43 | 17.43 | 17.10 | 17.12 | 1,599,668 | -0.32(-1.84%) |
Aug 25, 2005 | 16.82 | 17.50 | 16.72 | 17.44 | 2,271,054 | +0.73(+4.39%) |
Aug 24, 2005 | 16.49 | 16.94 | 16.49 | 16.71 | 1,103,038 | +0.11(+0.64%) |
Aug 23, 2005 | 16.79 | 16.82 | 16.57 | 16.60 | 1,344,868 | -0.08(-0.50%) |
Aug 22, 2005 | 16.85 | 16.85 | 16.46 | 16.69 | 1,338,318 | -0.18(-1.04%) |
Aug 19, 2005 | 16.69 | 18.28 | 16.69 | 16.86 | 4,913,762 | +1.14(+7.23%) |
Aug 18, 2005 | 15.57 | 15.78 | 15.26 | 15.72 | 1,238,102 | +0.08(+0.49%) |
Aug 17, 2005 | 15.47 | 16.18 | 14.99 | 15.65 | 2,673,231 | +0.05(+0.29%) |
Aug 16, 2005 | 16.60 | 16.63 | 15.49 | 15.60 | 1,463,032 | -1.18(-7.05%) |
Aug 15, 2005 | 16.64 | 16.82 | 16.50 | 16.79 | 830,423 | +0.13(+0.78%) |
Aug 12, 2005 | 16.48 | 16.72 | 16.39 | 16.66 | 650,426 | +0.18(+1.07%) |
Aug 11, 2005 | 16.67 | 16.79 | 16.34 | 16.48 | 717,368 | -0.15(-0.92%) |
Aug 10, 2005 | 16.72 | 16.96 | 16.60 | 16.63 | 879,941 | +0.02(+0.14%) |
Aug 09, 2005 | 16.93 | 17.18 | 16.56 | 16.61 | 983,433 | -0.27(-1.63%) |
Aug 08, 2005 | 17.05 | 17.31 | 16.84 | 16.89 | 885,313 | -0.14(-0.81%) |
Aug 05, 2005 | 17.21 | 17.21 | 16.83 | 17.02 | 834,877 | -0.15(-0.89%) |
Aug 04, 2005 | 17.42 | 17.46 | 17.01 | 17.18 | 943,740 | -0.22(-1.27%) |
Aug 03, 2005 | 17.73 | 17.73 | 17.27 | 17.40 | 860,684 | -0.34(-1.94%) |
Aug 02, 2005 | 17.61 | 17.80 | 17.47 | 17.74 | 655,797 | +0.12(+0.69%) |
Aug 01, 2005 | 17.44 | 17.72 | 17.33 | 17.62 | 582,042 | +0.17(+0.96%) |
Jul 29, 2005 | 17.54 | 17.75 | 17.41 | 17.45 | 410,560 | -0.15(-0.87%) |
Jul 28, 2005 | 17.60 | 17.66 | 17.39 | 17.60 | 447,372 | +0.01(+0.04%) |
Jul 27, 2005 | 17.51 | 17.63 | 17.40 | 17.60 | 519,816 | +0.08(+0.48%) |
Jul 26, 2005 | 17.63 | 17.75 | 17.49 | 17.51 | 566,191 | +0.03(+0.18%) |
Jul 25, 2005 | 18.02 | 18.10 | 17.38 | 17.48 | 784,965 | -0.57(-3.17%) |
Jul 22, 2005 | 17.73 | 18.05 | 17.66 | 18.05 | 718,154 | +0.39(+2.20%) |
Jul 21, 2005 | 17.95 | 17.95 | 17.63 | 17.66 | 864,614 | -0.34(-1.87%) |
Jul 20, 2005 | 17.96 | 18.05 | 17.69 | 18.00 | 685,141 | -0.05(-0.30%) |
Jul 19, 2005 | 18.32 | 18.32 | 17.90 | 18.05 | 633,919 | -0.18(-1.00%) |
Jul 18, 2005 | 18.25 | 18.30 | 18.03 | 18.24 | 687,761 | +0.00(+0.00%) |
Jul 15, 2005 | 18.09 | 18.24 | 17.92 | 18.24 | 651,867 | +0.19(+1.06%) |
Jul 14, 2005 | 18.19 | 18.35 | 17.81 | 18.05 | 447,241 | +0.03(+0.17%) |
Jul 13, 2005 | 18.05 | 18.16 | 17.79 | 18.02 | 485,101 | -0.02(-0.13%) |
Jul 12, 2005 | 18.15 | 18.27 | 17.98 | 18.04 | 631,299 | -0.15(-0.84%) |
Jul 11, 2005 | 18.27 | 18.27 | 18.05 | 18.19 | 365,365 | -0.04(-0.21%) |
Jul 08, 2005 | 17.86 | 18.28 | 17.78 | 18.23 | 911,382 | +0.44(+2.49%) |
Jul 07, 2005 | 17.60 | 17.85 | 17.30 | 17.79 | 1,591,939 | -0.05(-0.30%) |
Jul 06, 2005 | 18.29 | 18.30 | 17.83 | 17.84 | 579,160 | -0.40(-2.22%) |
Jul 05, 2005 | 17.71 | 18.41 | 17.71 | 18.24 | 589,641 | +0.45(+2.53%) |