Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.60 | 17.85 | 17.47 | 17.82 | 66,134 | +0.26(+1.50%) |
Sep 29, 2005 | 17.47 | 17.56 | 17.09 | 17.55 | 92,421 | +0.10(+0.55%) |
Sep 28, 2005 | 17.38 | 17.81 | 17.08 | 17.46 | 102,853 | +0.14(+0.83%) |
Sep 27, 2005 | 17.12 | 17.59 | 16.94 | 17.31 | 161,686 | +0.12(+0.70%) |
Sep 26, 2005 | 17.73 | 18.12 | 16.62 | 17.19 | 320,660 | +0.03(+0.17%) |
Sep 23, 2005 | 17.16 | 17.16 | 16.61 | 17.16 | 103,896 | +0.25(+1.50%) |
Sep 22, 2005 | 17.02 | 17.20 | 16.86 | 16.91 | 160,851 | -0.15(-0.90%) |
Sep 21, 2005 | 16.97 | 17.24 | 16.80 | 17.06 | 151,046 | +0.05(+0.31%) |
Sep 20, 2005 | 17.30 | 17.58 | 17.01 | 17.01 | 141,240 | -0.22(-1.28%) |
Sep 19, 2005 | 17.96 | 17.96 | 17.22 | 17.23 | 82,616 | -0.73(-4.08%) |
Sep 16, 2005 | 18.04 | 18.05 | 17.85 | 17.96 | 278,517 | -0.01(-0.05%) |
Sep 15, 2005 | 18.03 | 18.10 | 17.92 | 17.97 | 214,886 | -0.07(-0.37%) |
Sep 14, 2005 | 18.08 | 18.08 | 17.87 | 18.04 | 138,319 | +0.04(+0.21%) |
Sep 13, 2005 | 18.02 | 18.31 | 17.79 | 18.00 | 102,018 | -0.11(-0.61%) |
Sep 12, 2005 | 18.19 | 18.40 | 18.03 | 18.11 | 93,256 | -0.05(-0.29%) |
Sep 09, 2005 | 18.24 | 18.24 | 18.11 | 18.17 | 72,393 | -0.04(-0.24%) |
Sep 08, 2005 | 18.42 | 18.48 | 17.98 | 18.21 | 135,607 | -0.30(-1.63%) |
Sep 07, 2005 | 18.79 | 18.80 | 18.38 | 18.51 | 114,745 | -0.37(-1.98%) |
Sep 06, 2005 | 18.89 | 19.03 | 18.73 | 18.89 | 73,019 | +0.07(+0.38%) |
Sep 02, 2005 | 18.98 | 19.15 | 18.58 | 18.81 | 155,636 | -0.22(-1.13%) |
Sep 01, 2005 | 18.78 | 19.17 | 18.53 | 19.03 | 201,742 | +0.21(+1.09%) |
Aug 31, 2005 | 18.45 | 18.84 | 18.35 | 18.82 | 138,111 | +0.32(+1.74%) |
Aug 30, 2005 | 18.41 | 18.55 | 18.21 | 18.50 | 101,810 | +0.00(+0.00%) |
Aug 29, 2005 | 18.22 | 18.65 | 18.07 | 18.50 | 155,844 | +0.27(+1.50%) |
Aug 26, 2005 | 18.64 | 18.57 | 18.17 | 18.23 | 119,126 | -0.41(-2.19%) |
Aug 25, 2005 | 18.50 | 18.86 | 18.50 | 18.64 | 64,048 | +0.09(+0.49%) |
Aug 24, 2005 | 18.69 | 18.85 | 18.39 | 18.55 | 121,629 | -0.24(-1.28%) |
Aug 23, 2005 | 19.12 | 19.12 | 18.59 | 18.78 | 132,687 | -0.40(-2.10%) |
Aug 22, 2005 | 18.93 | 19.28 | 18.93 | 19.19 | 97,846 | +0.25(+1.34%) |
Aug 19, 2005 | 19.12 | 19.16 | 18.83 | 18.93 | 83,242 | -0.24(-1.27%) |
Aug 18, 2005 | 19.46 | 19.52 | 19.13 | 19.18 | 98,054 | -0.36(-1.86%) |
Aug 17, 2005 | 19.36 | 19.76 | 19.11 | 19.54 | 116,414 | +0.31(+1.59%) |
Aug 16, 2005 | 19.70 | 19.75 | 19.12 | 19.24 | 90,752 | -0.51(-2.60%) |
Aug 15, 2005 | 19.34 | 20.05 | 19.13 | 19.75 | 131,643 | +0.45(+2.33%) |
Aug 12, 2005 | 19.87 | 19.90 | 18.89 | 19.30 | 125,593 | -0.67(-3.36%) |
Aug 11, 2005 | 19.42 | 19.98 | 19.36 | 19.97 | 114,119 | +0.60(+3.09%) |
Aug 10, 2005 | 19.29 | 19.52 | 18.89 | 19.37 | 247,849 | +0.10(+0.52%) |
Aug 09, 2005 | 18.82 | 19.59 | 18.82 | 19.27 | 209,044 | +0.33(+1.75%) |
Aug 08, 2005 | 19.14 | 19.45 | 18.84 | 18.94 | 206,123 | -0.11(-0.55%) |
Aug 05, 2005 | 19.60 | 19.70 | 19.02 | 19.04 | 195,692 | -0.46(-2.36%) |
Aug 04, 2005 | 19.83 | 20.04 | 19.23 | 19.50 | 294,999 | -0.42(-2.12%) |
Aug 03, 2005 | 20.35 | 20.35 | 19.85 | 19.93 | 214,051 | -0.55(-2.67%) |
Aug 02, 2005 | 19.86 | 20.70 | 19.86 | 20.47 | 376,781 | +0.68(+3.41%) |
Aug 01, 2005 | 19.77 | 20.37 | 19.41 | 19.80 | 433,736 | +0.46(+2.35%) |
Jul 29, 2005 | 19.77 | 20.88 | 19.03 | 19.34 | 1,044,388 | +1.49(+8.32%) |
Jul 28, 2005 | 17.18 | 17.85 | 16.88 | 17.85 | 289,992 | +0.73(+4.28%) |
Jul 27, 2005 | 17.45 | 17.45 | 16.98 | 17.12 | 189,016 | -0.34(-1.92%) |
Jul 26, 2005 | 17.24 | 17.52 | 16.96 | 17.46 | 137,276 | +0.34(+1.96%) |
Jul 25, 2005 | 17.25 | 17.30 | 17.05 | 17.12 | 190,685 | -0.03(-0.17%) |
Jul 22, 2005 | 16.63 | 17.15 | 16.63 | 17.15 | 125,593 | +0.57(+3.41%) |
Jul 21, 2005 | 17.05 | 17.13 | 16.51 | 16.58 | 140,614 | -0.42(-2.45%) |
Jul 20, 2005 | 16.42 | 17.04 | 16.42 | 17.00 | 99,515 | +0.47(+2.87%) |
Jul 19, 2005 | 16.08 | 16.62 | 16.08 | 16.53 | 137,485 | +0.53(+3.30%) |
Jul 18, 2005 | 16.16 | 16.16 | 15.91 | 16.00 | 71,141 | -0.20(-1.24%) |
Jul 15, 2005 | 16.01 | 16.29 | 15.88 | 16.20 | 134,356 | +0.19(+1.20%) |
Jul 14, 2005 | 16.18 | 16.37 | 15.98 | 16.01 | 152,715 | -0.05(-0.30%) |
Jul 13, 2005 | 16.23 | 16.27 | 15.96 | 16.06 | 136,442 | -0.10(-0.62%) |
Jul 12, 2005 | 16.13 | 16.36 | 16.03 | 16.16 | 129,557 | +0.08(+0.48%) |
Jul 11, 2005 | 16.34 | 16.55 | 15.88 | 16.08 | 216,763 | -0.22(-1.32%) |
Jul 08, 2005 | 15.82 | 16.37 | 15.82 | 16.30 | 145,621 | +0.52(+3.28%) |
Jul 07, 2005 | 15.96 | 16.11 | 15.38 | 15.78 | 216,555 | -0.32(-1.99%) |
Jul 06, 2005 | 17.02 | 17.04 | 16.00 | 16.10 | 133,521 | -0.99(-5.78%) |
Jul 05, 2005 | 16.58 | 17.09 | 16.51 | 17.09 | 105,565 | +0.46(+2.77%) |