Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.33 | 19.42 | 19.33 | 19.39 | 388,865 | -0.15(-0.77%) |
Sep 29, 2005 | 19.33 | 19.54 | 19.33 | 19.54 | 897,422 | +0.24(+1.26%) |
Sep 28, 2005 | 19.26 | 19.30 | 19.22 | 19.30 | 431,422 | +0.10(+0.51%) |
Sep 27, 2005 | 19.17 | 19.21 | 19.12 | 19.20 | 356,947 | +0.05(+0.26%) |
Sep 26, 2005 | 19.21 | 19.23 | 19.13 | 19.15 | 609,630 | +0.14(+0.75%) |
Sep 23, 2005 | 19.01 | 19.01 | 18.96 | 19.01 | 478,767 | -0.09(-0.46%) |
Sep 22, 2005 | 19.10 | 19.10 | 19.03 | 19.10 | 256,938 | -0.00(-0.02%) |
Sep 21, 2005 | 19.17 | 19.21 | 19.10 | 19.10 | 485,682 | -0.05(-0.24%) |
Sep 20, 2005 | 19.26 | 19.31 | 19.13 | 19.15 | 1,267,136 | +0.09(+0.49%) |
Sep 19, 2005 | 19.04 | 19.10 | 19.01 | 19.05 | 730,917 | -0.18(-0.93%) |
Sep 16, 2005 | 19.20 | 19.23 | 19.13 | 19.23 | 326,093 | +0.18(+0.94%) |
Sep 15, 2005 | 19.07 | 19.07 | 19.05 | 19.05 | 31,917 | -0.03(-0.16%) |
Sep 14, 2005 | 19.12 | 19.14 | 19.06 | 19.08 | 584,095 | +0.17(+0.88%) |
Sep 13, 2005 | 18.96 | 18.97 | 18.85 | 18.91 | 703,255 | -0.08(-0.45%) |
Sep 12, 2005 | 19.03 | 19.04 | 18.97 | 19.00 | 347,904 | -0.09(-0.48%) |
Sep 09, 2005 | 18.94 | 19.13 | 18.94 | 19.09 | 1,024,561 | +0.17(+0.89%) |
Sep 08, 2005 | 18.93 | 18.96 | 18.90 | 18.92 | 391,525 | -0.06(-0.34%) |
Sep 07, 2005 | 18.99 | 19.04 | 18.94 | 18.99 | 1,268,200 | +0.04(+0.23%) |
Sep 06, 2005 | 18.89 | 18.98 | 18.86 | 18.94 | 896,890 | +0.08(+0.41%) |
Sep 02, 2005 | 18.80 | 18.90 | 18.80 | 18.87 | 210,125 | +0.02(+0.11%) |
Sep 01, 2005 | 18.79 | 18.88 | 18.77 | 18.85 | 811,776 | +0.27(+1.48%) |
Aug 31, 2005 | 18.35 | 18.57 | 18.35 | 18.57 | 400,036 | +0.39(+2.17%) |
Aug 30, 2005 | 18.25 | 18.25 | 18.15 | 18.18 | 301,623 | -0.21(-1.14%) |
Aug 29, 2005 | 18.25 | 18.39 | 18.20 | 18.39 | 439,933 | -0.06(-0.35%) |
Aug 26, 2005 | 18.57 | 18.57 | 18.41 | 18.45 | 278,748 | -0.00(-0.01%) |
Aug 25, 2005 | 18.27 | 18.46 | 18.27 | 18.45 | 371,842 | +0.18(+0.99%) |
Aug 24, 2005 | 18.48 | 18.48 | 18.27 | 18.27 | 1,150,636 | -0.30(-1.62%) |
Aug 23, 2005 | 18.54 | 18.59 | 18.54 | 18.57 | 244,171 | -0.12(-0.65%) |
Aug 22, 2005 | 18.69 | 18.76 | 18.67 | 18.69 | 287,792 | +0.24(+1.32%) |
Aug 19, 2005 | 18.50 | 18.50 | 18.43 | 18.45 | 347,372 | -0.01(-0.06%) |
Aug 18, 2005 | 18.53 | 18.53 | 18.45 | 18.46 | 335,668 | -0.23(-1.23%) |
Aug 17, 2005 | 18.84 | 18.84 | 18.66 | 18.69 | 425,038 | -0.13(-0.69%) |
Aug 16, 2005 | 18.86 | 18.87 | 18.82 | 18.82 | 436,209 | -0.05(-0.28%) |
Aug 15, 2005 | 18.91 | 18.91 | 18.81 | 18.87 | 343,116 | -0.09(-0.49%) |
Aug 12, 2005 | 18.95 | 18.97 | 18.86 | 18.97 | 433,018 | +0.02(+0.11%) |
Aug 11, 2005 | 18.89 | 18.97 | 18.87 | 18.94 | 887,846 | +0.26(+1.40%) |
Aug 10, 2005 | 18.71 | 18.78 | 18.65 | 18.68 | 479,830 | +0.01(+0.08%) |
Aug 09, 2005 | 18.63 | 18.67 | 18.61 | 18.67 | 633,568 | +0.12(+0.67%) |
Aug 08, 2005 | 18.65 | 18.66 | 18.54 | 18.54 | 422,378 | +0.06(+0.31%) |
Aug 05, 2005 | 18.59 | 18.60 | 18.47 | 18.49 | 360,671 | -0.09(-0.49%) |
Aug 04, 2005 | 18.64 | 18.68 | 18.57 | 18.58 | 528,239 | -0.07(-0.39%) |
Aug 03, 2005 | 18.56 | 18.70 | 18.56 | 18.65 | 533,027 | -0.03(-0.14%) |
Aug 02, 2005 | 18.55 | 18.68 | 18.55 | 18.68 | 480,362 | +0.24(+1.33%) |
Aug 01, 2005 | 18.44 | 18.46 | 18.41 | 18.43 | 289,920 | +0.15(+0.84%) |
Jul 29, 2005 | 18.42 | 18.45 | 18.28 | 18.28 | 410,675 | -0.15(-0.83%) |
Jul 28, 2005 | 18.35 | 18.44 | 18.31 | 18.43 | 256,406 | +0.06(+0.34%) |
Jul 27, 2005 | 18.35 | 18.39 | 18.31 | 18.37 | 228,212 | +0.07(+0.38%) |
Jul 26, 2005 | 18.32 | 18.35 | 18.26 | 18.30 | 486,746 | -0.07(-0.40%) |
Jul 25, 2005 | 18.38 | 18.42 | 18.34 | 18.37 | 616,013 | -0.10(-0.55%) |
Jul 22, 2005 | 18.59 | 18.59 | 18.43 | 18.48 | 946,362 | +0.02(+0.08%) |
Jul 21, 2005 | 18.32 | 18.49 | 18.32 | 18.46 | 590,479 | +0.38(+2.09%) |
Jul 20, 2005 | 17.97 | 18.12 | 17.94 | 18.08 | 511,216 | +0.19(+1.06%) |
Jul 19, 2005 | 17.84 | 17.89 | 17.80 | 17.89 | 216,509 | +0.03(+0.16%) |
Jul 18, 2005 | 17.78 | 17.89 | 17.78 | 17.86 | 213,849 | +0.10(+0.56%) |
Jul 15, 2005 | 17.75 | 17.81 | 17.72 | 17.76 | 525,579 | -0.06(-0.33%) |
Jul 14, 2005 | 17.84 | 17.86 | 17.78 | 17.82 | 254,810 | +0.08(+0.42%) |
Jul 13, 2005 | 17.68 | 17.75 | 17.67 | 17.75 | 596,330 | -0.02(-0.14%) |
Jul 12, 2005 | 17.68 | 17.79 | 17.67 | 17.77 | 212,253 | +0.13(+0.75%) |
Jul 11, 2005 | 17.52 | 17.64 | 17.50 | 17.64 | 615,481 | +0.27(+1.54%) |
Jul 08, 2005 | 17.26 | 17.37 | 17.25 | 17.37 | 421,846 | +0.11(+0.64%) |
Jul 07, 2005 | 17.13 | 17.26 | 17.11 | 17.26 | 542,070 | -0.14(-0.83%) |
Jul 06, 2005 | 17.46 | 17.48 | 17.38 | 17.41 | 487,810 | -0.22(-1.27%) |
Jul 05, 2005 | 17.48 | 17.63 | 17.48 | 17.63 | 468,659 | +0.02(+0.11%) |