Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.97 | 19.29 | 18.79 | 18.92 | 255,306 | -0.08(-0.44%) |
Sep 29, 2005 | 18.91 | 19.29 | 18.73 | 19.01 | 359,177 | +0.05(+0.28%) |
Sep 28, 2005 | 19.04 | 19.32 | 18.76 | 18.95 | 354,109 | -0.08(-0.41%) |
Sep 27, 2005 | 18.97 | 19.26 | 18.71 | 19.03 | 251,928 | -0.05(-0.28%) |
Sep 26, 2005 | 19.46 | 19.48 | 18.98 | 19.08 | 358,454 | -0.33(-1.69%) |
Sep 23, 2005 | 19.41 | 19.46 | 18.94 | 19.41 | 499,502 | +0.29(+1.53%) |
Sep 22, 2005 | 19.12 | 19.37 | 18.83 | 19.12 | 357,530 | -0.06(-0.31%) |
Sep 21, 2005 | 19.42 | 19.54 | 19.00 | 19.18 | 491,282 | -0.24(-1.23%) |
Sep 20, 2005 | 21.03 | 21.35 | 18.94 | 19.42 | 2,967,457 | +0.39(+2.03%) |
Sep 19, 2005 | 19.06 | 19.12 | 18.80 | 19.03 | 311,190 | -0.04(-0.19%) |
Sep 16, 2005 | 18.79 | 19.07 | 18.64 | 19.07 | 621,985 | +0.36(+1.91%) |
Sep 15, 2005 | 18.56 | 18.79 | 18.38 | 18.71 | 181,925 | +0.11(+0.58%) |
Sep 14, 2005 | 18.94 | 19.05 | 18.57 | 18.60 | 158,319 | -0.23(-1.23%) |
Sep 13, 2005 | 19.10 | 19.22 | 18.48 | 18.83 | 196,117 | -0.37(-1.92%) |
Sep 12, 2005 | 18.79 | 19.34 | 18.65 | 19.20 | 246,361 | +0.45(+2.38%) |
Sep 09, 2005 | 18.60 | 18.80 | 18.43 | 18.76 | 143,794 | +0.20(+1.06%) |
Sep 08, 2005 | 18.61 | 18.73 | 18.41 | 18.56 | 126,450 | -0.21(-1.14%) |
Sep 07, 2005 | 18.40 | 18.79 | 18.26 | 18.77 | 226,050 | +0.34(+1.84%) |
Sep 06, 2005 | 18.04 | 18.46 | 17.98 | 18.43 | 206,415 | +0.47(+2.62%) |
Sep 02, 2005 | 18.14 | 18.27 | 17.80 | 17.96 | 238,851 | -0.23(-1.28%) |
Sep 01, 2005 | 18.30 | 18.36 | 17.87 | 18.20 | 188,109 | -0.07(-0.36%) |
Aug 31, 2005 | 17.63 | 18.27 | 17.51 | 18.26 | 271,620 | +0.55(+3.13%) |
Aug 30, 2005 | 17.76 | 17.93 | 17.49 | 17.71 | 300,725 | -0.16(-0.90%) |
Aug 29, 2005 | 17.94 | 18.08 | 17.66 | 17.87 | 260,541 | -0.20(-1.12%) |
Aug 26, 2005 | 18.63 | 18.63 | 17.89 | 18.07 | 287,962 | -0.55(-2.97%) |
Aug 25, 2005 | 18.47 | 18.82 | 18.43 | 18.63 | 210,411 | +0.16(+0.87%) |
Aug 24, 2005 | 18.26 | 18.70 | 18.06 | 18.46 | 257,265 | +0.16(+0.88%) |
Aug 23, 2005 | 18.21 | 18.52 | 18.18 | 18.30 | 159,794 | +0.08(+0.46%) |
Aug 22, 2005 | 17.96 | 18.32 | 17.95 | 18.22 | 222,593 | +0.20(+1.12%) |
Aug 19, 2005 | 18.02 | 18.60 | 17.82 | 18.02 | 354,379 | -0.11(-0.59%) |
Aug 18, 2005 | 18.04 | 18.17 | 17.64 | 18.13 | 237,053 | +0.01(+0.07%) |
Aug 17, 2005 | 18.33 | 18.33 | 18.07 | 18.11 | 228,884 | -0.30(-1.62%) |
Aug 16, 2005 | 18.53 | 18.64 | 18.29 | 18.41 | 197,871 | -0.23(-1.25%) |
Aug 15, 2005 | 18.11 | 18.70 | 18.11 | 18.64 | 299,266 | +0.48(+2.66%) |
Aug 12, 2005 | 18.45 | 18.45 | 17.86 | 18.16 | 336,220 | -0.36(-1.96%) |
Aug 11, 2005 | 18.43 | 18.64 | 18.25 | 18.52 | 273,905 | +0.07(+0.35%) |
Aug 10, 2005 | 18.49 | 18.63 | 17.82 | 18.46 | 428,498 | +0.06(+0.32%) |
Aug 09, 2005 | 18.57 | 18.64 | 18.28 | 18.40 | 185,933 | -0.13(-0.68%) |
Aug 08, 2005 | 18.75 | 18.76 | 18.43 | 18.52 | 290,977 | -0.24(-1.27%) |
Aug 05, 2005 | 18.74 | 19.03 | 18.67 | 18.76 | 218,434 | -0.01(-0.06%) |
Aug 04, 2005 | 19.08 | 19.20 | 18.72 | 18.77 | 301,788 | -0.37(-1.93%) |
Aug 03, 2005 | 19.05 | 19.35 | 18.84 | 19.14 | 432,744 | +0.01(+0.03%) |
Aug 02, 2005 | 18.93 | 19.16 | 18.80 | 19.14 | 455,396 | +0.25(+1.32%) |
Aug 01, 2005 | 18.52 | 18.98 | 18.39 | 18.89 | 738,449 | +0.37(+1.99%) |
Jul 29, 2005 | 18.19 | 18.76 | 17.97 | 18.52 | 271,600 | +0.23(+1.24%) |
Jul 28, 2005 | 18.76 | 18.76 | 18.21 | 18.29 | 493,402 | -0.28(-1.51%) |
Jul 27, 2005 | 18.77 | 18.88 | 17.69 | 18.57 | 614,576 | -0.31(-1.64%) |
Jul 26, 2005 | 18.95 | 19.03 | 18.82 | 18.88 | 790,183 | -0.05(-0.25%) |
Jul 25, 2005 | 19.03 | 19.03 | 18.71 | 18.93 | 457,392 | -0.10(-0.53%) |
Jul 22, 2005 | 18.54 | 19.03 | 18.50 | 19.03 | 238,464 | +0.42(+2.24%) |
Jul 21, 2005 | 18.66 | 18.94 | 18.46 | 18.61 | 303,628 | -0.19(-1.01%) |
Jul 20, 2005 | 18.87 | 18.97 | 18.52 | 18.80 | 423,875 | -0.14(-0.74%) |
Jul 19, 2005 | 18.51 | 18.97 | 18.51 | 18.94 | 335,624 | +0.38(+2.05%) |
Jul 18, 2005 | 18.81 | 18.83 | 18.46 | 18.56 | 486,779 | -0.27(-1.44%) |
Jul 15, 2005 | 18.54 | 18.88 | 18.54 | 18.83 | 457,970 | +0.17(+0.89%) |
Jul 14, 2005 | 18.77 | 18.92 | 18.40 | 18.67 | 275,525 | +0.04(+0.21%) |
Jul 13, 2005 | 18.67 | 18.87 | 18.24 | 18.63 | 377,413 | -0.04(-0.21%) |
Jul 12, 2005 | 18.68 | 18.88 | 18.13 | 18.67 | 375,634 | -0.04(-0.19%) |
Jul 11, 2005 | 18.43 | 18.91 | 18.29 | 18.70 | 584,685 | +0.33(+1.78%) |
Jul 08, 2005 | 18.23 | 18.41 | 18.03 | 18.38 | 687,930 | +0.17(+0.92%) |
Jul 07, 2005 | 17.82 | 18.23 | 17.68 | 18.21 | 400,540 | +0.01(+0.07%) |
Jul 06, 2005 | 18.07 | 18.20 | 18.05 | 18.20 | 914,625 | +0.04(+0.20%) |
Jul 05, 2005 | 17.90 | 18.17 | 17.84 | 18.16 | 416,028 | +0.11(+0.63%) |