Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.12 | 17.23 | 17.03 | 17.11 | 619,377 | -0.02(-0.12%) |
Sep 29, 2005 | 16.87 | 17.14 | 16.81 | 17.14 | 230,239 | +0.28(+1.68%) |
Sep 28, 2005 | 16.82 | 16.97 | 16.65 | 16.85 | 241,378 | +0.04(+0.25%) |
Sep 27, 2005 | 16.86 | 16.86 | 16.53 | 16.81 | 380,819 | -0.04(-0.25%) |
Sep 26, 2005 | 16.80 | 16.95 | 16.72 | 16.85 | 261,822 | +0.05(+0.30%) |
Sep 23, 2005 | 16.80 | 16.89 | 16.67 | 16.80 | 221,498 | +0.06(+0.38%) |
Sep 22, 2005 | 16.81 | 16.81 | 16.60 | 16.74 | 358,260 | -0.13(-0.80%) |
Sep 21, 2005 | 17.04 | 17.16 | 16.75 | 16.87 | 443,842 | -0.29(-1.69%) |
Sep 20, 2005 | 17.20 | 17.37 | 17.11 | 17.16 | 486,704 | -0.09(-0.49%) |
Sep 19, 2005 | 17.41 | 17.47 | 17.24 | 17.25 | 223,613 | -0.23(-1.30%) |
Sep 16, 2005 | 17.34 | 17.48 | 17.23 | 17.48 | 680,991 | +0.05(+0.29%) |
Sep 15, 2005 | 17.41 | 17.45 | 17.31 | 17.43 | 220,370 | +0.05(+0.29%) |
Sep 14, 2005 | 17.45 | 17.48 | 17.31 | 17.38 | 188,506 | -0.04(-0.20%) |
Sep 13, 2005 | 17.49 | 17.55 | 17.38 | 17.41 | 596,113 | -0.14(-0.81%) |
Sep 12, 2005 | 17.38 | 17.58 | 17.22 | 17.55 | 990,609 | +0.13(+0.77%) |
Sep 09, 2005 | 17.26 | 17.43 | 17.14 | 17.42 | 1,097,340 | +0.16(+0.95%) |
Sep 08, 2005 | 17.27 | 17.33 | 17.16 | 17.26 | 598,087 | -0.09(-0.49%) |
Sep 07, 2005 | 17.11 | 17.38 | 17.06 | 17.34 | 730,056 | +0.14(+0.82%) |
Sep 06, 2005 | 17.36 | 17.38 | 17.11 | 17.20 | 610,354 | -0.14(-0.82%) |
Sep 02, 2005 | 17.41 | 17.48 | 17.19 | 17.34 | 306,234 | -0.05(-0.29%) |
Sep 01, 2005 | 17.02 | 17.41 | 16.99 | 17.39 | 431,999 | +0.35(+2.08%) |
Aug 31, 2005 | 16.69 | 17.10 | 16.67 | 17.04 | 496,855 | +0.35(+2.08%) |
Aug 30, 2005 | 16.69 | 16.81 | 16.59 | 16.69 | 446,803 | -0.04(-0.25%) |
Aug 29, 2005 | 16.65 | 16.75 | 16.56 | 16.73 | 320,051 | -0.03(-0.17%) |
Aug 26, 2005 | 16.77 | 16.81 | 16.60 | 16.76 | 308,772 | -0.01(-0.08%) |
Aug 25, 2005 | 16.82 | 16.85 | 16.67 | 16.77 | 430,871 | -0.05(-0.30%) |
Aug 24, 2005 | 16.97 | 17.02 | 16.74 | 16.82 | 377,153 | -0.15(-0.88%) |
Aug 23, 2005 | 16.88 | 17.02 | 16.87 | 16.97 | 280,150 | +0.10(+0.59%) |
Aug 22, 2005 | 16.73 | 16.89 | 16.68 | 16.87 | 361,926 | +0.17(+1.02%) |
Aug 19, 2005 | 16.68 | 16.77 | 16.54 | 16.70 | 331,049 | +0.02(+0.13%) |
Aug 18, 2005 | 16.62 | 16.84 | 16.44 | 16.68 | 370,667 | +0.06(+0.38%) |
Aug 17, 2005 | 16.49 | 16.74 | 16.36 | 16.62 | 410,850 | +0.13(+0.77%) |
Aug 16, 2005 | 16.65 | 16.72 | 16.48 | 16.49 | 363,759 | -0.18(-1.11%) |
Aug 15, 2005 | 16.56 | 16.80 | 16.52 | 16.67 | 383,780 | +0.11(+0.69%) |
Aug 12, 2005 | 16.51 | 16.61 | 16.31 | 16.56 | 395,341 | +0.01(+0.04%) |
Aug 11, 2005 | 16.46 | 16.69 | 16.43 | 16.55 | 401,827 | +0.13(+0.82%) |
Aug 10, 2005 | 16.56 | 16.65 | 16.29 | 16.42 | 768,970 | -0.18(-1.07%) |
Aug 09, 2005 | 16.65 | 16.82 | 16.24 | 16.60 | 514,761 | +0.00(+0.00%) |
Aug 08, 2005 | 16.98 | 17.03 | 16.59 | 16.60 | 622,761 | -0.37(-2.17%) |
Aug 05, 2005 | 17.36 | 17.39 | 16.91 | 16.97 | 422,552 | -0.43(-2.49%) |
Aug 04, 2005 | 17.41 | 17.48 | 17.32 | 17.40 | 321,743 | -0.12(-0.69%) |
Aug 03, 2005 | 17.47 | 17.71 | 17.43 | 17.52 | 499,957 | +0.00(+0.00%) |
Aug 02, 2005 | 17.31 | 17.53 | 17.30 | 17.52 | 403,377 | +0.21(+1.23%) |
Aug 01, 2005 | 17.29 | 17.36 | 17.09 | 17.31 | 422,129 | +0.05(+0.29%) |
Jul 29, 2005 | 17.29 | 17.29 | 17.14 | 17.26 | 343,738 | -0.06(-0.37%) |
Jul 28, 2005 | 17.19 | 17.33 | 17.05 | 17.32 | 434,255 | +0.16(+0.91%) |
Jul 27, 2005 | 17.19 | 17.20 | 17.06 | 17.16 | 411,555 | +0.00(+0.00%) |
Jul 26, 2005 | 17.15 | 17.26 | 17.13 | 17.16 | 425,090 | +0.01(+0.08%) |
Jul 25, 2005 | 17.19 | 17.36 | 17.15 | 17.15 | 705,523 | -0.05(-0.29%) |
Jul 22, 2005 | 16.95 | 17.23 | 16.94 | 17.20 | 522,939 | +0.28(+1.68%) |
Jul 21, 2005 | 17.04 | 17.15 | 16.84 | 16.92 | 620,646 | -0.11(-0.62%) |
Jul 20, 2005 | 16.88 | 17.13 | 16.88 | 17.02 | 566,223 | +0.09(+0.54%) |
Jul 19, 2005 | 16.97 | 17.02 | 16.78 | 16.93 | 296,083 | +0.00(+0.00%) |
Jul 18, 2005 | 16.84 | 17.06 | 16.84 | 16.93 | 354,171 | +0.06(+0.34%) |
Jul 15, 2005 | 16.84 | 17.00 | 16.73 | 16.87 | 693,116 | -0.04(-0.21%) |
Jul 14, 2005 | 17.23 | 17.23 | 16.78 | 16.91 | 422,411 | -0.18(-1.08%) |
Jul 13, 2005 | 17.09 | 17.16 | 17.03 | 17.09 | 288,328 | -0.04(-0.25%) |
Jul 12, 2005 | 16.99 | 17.22 | 16.84 | 17.14 | 377,012 | +0.04(+0.25%) |
Jul 11, 2005 | 17.04 | 17.11 | 17.03 | 17.09 | 207,117 | +0.06(+0.33%) |
Jul 08, 2005 | 16.93 | 17.07 | 16.79 | 17.04 | 221,639 | +0.11(+0.63%) |
Jul 07, 2005 | 16.64 | 16.97 | 16.60 | 16.93 | 308,349 | +0.11(+0.67%) |
Jul 06, 2005 | 17.13 | 17.24 | 16.80 | 16.82 | 620,223 | -0.38(-2.23%) |
Jul 05, 2005 | 17.17 | 17.29 | 17.10 | 17.20 | 365,451 | -0.04(-0.21%) |