Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.09 | 16.14 | 15.91 | 16.04 | 278,716 | -0.08(-0.50%) |
Sep 29, 2005 | 16.02 | 16.30 | 15.77 | 16.12 | 380,818 | +0.12(+0.75%) |
Sep 28, 2005 | 15.82 | 16.20 | 15.71 | 16.00 | 598,584 | +0.21(+1.33%) |
Sep 27, 2005 | 15.90 | 15.93 | 15.58 | 15.79 | 351,958 | -0.08(-0.50%) |
Sep 26, 2005 | 16.11 | 16.14 | 15.68 | 15.87 | 338,156 | -0.10(-0.63%) |
Sep 23, 2005 | 15.97 | 16.14 | 15.60 | 15.97 | 292,730 | +0.12(+0.76%) |
Sep 22, 2005 | 15.85 | 15.93 | 15.54 | 15.85 | 543,908 | +0.01(+0.06%) |
Sep 21, 2005 | 16.08 | 16.18 | 15.70 | 15.84 | 1,005,606 | -0.34(-2.10%) |
Sep 20, 2005 | 16.44 | 16.60 | 16.06 | 16.18 | 807,700 | -0.25(-1.52%) |
Sep 19, 2005 | 16.52 | 16.63 | 16.36 | 16.43 | 366,951 | -0.02(-0.12%) |
Sep 16, 2005 | 17.15 | 17.26 | 16.15 | 16.45 | 1,450,610 | -0.60(-3.52%) |
Sep 15, 2005 | 18.25 | 18.29 | 16.95 | 17.05 | 1,097,502 | -1.19(-6.52%) |
Sep 14, 2005 | 18.57 | 18.59 | 18.18 | 18.24 | 276,100 | -0.31(-1.67%) |
Sep 13, 2005 | 18.84 | 18.92 | 18.26 | 18.55 | 348,952 | -0.25(-1.33%) |
Sep 12, 2005 | 18.78 | 18.99 | 18.67 | 18.80 | 382,370 | -0.04(-0.21%) |
Sep 09, 2005 | 18.85 | 18.97 | 18.74 | 18.84 | 236,190 | -0.02(-0.11%) |
Sep 08, 2005 | 18.70 | 19.00 | 18.51 | 18.86 | 331,650 | +0.21(+1.13%) |
Sep 07, 2005 | 18.70 | 18.75 | 18.31 | 18.65 | 318,420 | -0.06(-0.32%) |
Sep 06, 2005 | 18.57 | 18.85 | 18.51 | 18.71 | 292,548 | +0.16(+0.86%) |
Sep 02, 2005 | 18.57 | 18.68 | 18.40 | 18.55 | 474,391 | +0.09(+0.49%) |
Sep 01, 2005 | 18.12 | 18.73 | 18.12 | 18.46 | 939,286 | +0.08(+0.44%) |
Aug 31, 2005 | 18.01 | 18.57 | 17.89 | 18.38 | 536,082 | +0.41(+2.28%) |
Aug 30, 2005 | 18.30 | 18.30 | 17.76 | 17.97 | 649,227 | -0.56(-3.02%) |
Aug 29, 2005 | 18.08 | 18.53 | 18.06 | 18.53 | 244,963 | +0.36(+1.98%) |
Aug 26, 2005 | 18.94 | 18.94 | 18.15 | 18.17 | 572,359 | -0.65(-3.45%) |
Aug 25, 2005 | 19.07 | 19.24 | 18.75 | 18.82 | 451,086 | -0.30(-1.57%) |
Aug 24, 2005 | 19.08 | 19.37 | 18.98 | 19.12 | 288,444 | -0.03(-0.16%) |
Aug 23, 2005 | 19.52 | 19.52 | 18.94 | 19.15 | 353,083 | -0.41(-2.07%) |
Aug 22, 2005 | 19.40 | 19.66 | 19.21 | 19.55 | 210,501 | +0.18(+0.90%) |
Aug 19, 2005 | 19.75 | 19.78 | 19.16 | 19.38 | 308,876 | -0.32(-1.62%) |
Aug 18, 2005 | 19.64 | 19.89 | 19.59 | 19.70 | 286,692 | +0.00(+0.00%) |
Aug 17, 2005 | 19.32 | 19.87 | 19.17 | 19.70 | 486,250 | +0.52(+2.71%) |
Aug 16, 2005 | 18.96 | 19.60 | 18.90 | 19.18 | 655,007 | +0.15(+0.79%) |
Aug 15, 2005 | 19.05 | 19.29 | 18.84 | 19.03 | 607,299 | -0.04(-0.21%) |
Aug 12, 2005 | 19.76 | 19.76 | 19.03 | 19.07 | 503,674 | -0.77(-3.86%) |
Aug 11, 2005 | 19.50 | 19.89 | 19.34 | 19.84 | 257,477 | +0.39(+2.03%) |
Aug 10, 2005 | 19.55 | 19.98 | 19.16 | 19.44 | 439,211 | +0.03(+0.15%) |
Aug 09, 2005 | 19.55 | 19.72 | 19.29 | 19.41 | 381,188 | -0.02(-0.10%) |
Aug 08, 2005 | 19.88 | 19.96 | 19.36 | 19.43 | 417,855 | -0.34(-1.72%) |
Aug 05, 2005 | 19.90 | 20.11 | 19.58 | 19.77 | 493,773 | -0.23(-1.15%) |
Aug 04, 2005 | 20.74 | 20.78 | 19.81 | 20.00 | 530,299 | -0.91(-4.35%) |
Aug 03, 2005 | 21.39 | 21.52 | 20.75 | 20.91 | 926,301 | -0.50(-2.34%) |
Aug 02, 2005 | 20.56 | 21.41 | 20.54 | 21.41 | 955,737 | +0.91(+4.44%) |
Aug 01, 2005 | 20.27 | 20.78 | 20.15 | 20.50 | 612,672 | +0.28(+1.38%) |
Jul 29, 2005 | 19.69 | 20.31 | 19.62 | 20.22 | 544,720 | +0.42(+2.12%) |
Jul 28, 2005 | 19.83 | 19.85 | 19.63 | 19.80 | 517,129 | +0.09(+0.46%) |
Jul 27, 2005 | 19.95 | 19.96 | 19.21 | 19.71 | 633,234 | -0.16(-0.81%) |
Jul 26, 2005 | 19.45 | 19.98 | 19.36 | 19.87 | 1,231,806 | +1.02(+5.41%) |
Jul 25, 2005 | 18.48 | 19.01 | 18.32 | 18.85 | 881,915 | +0.45(+2.45%) |
Jul 22, 2005 | 18.60 | 18.72 | 18.18 | 18.40 | 389,646 | -0.07(-0.38%) |
Jul 21, 2005 | 19.01 | 19.01 | 18.29 | 18.47 | 290,702 | -0.54(-2.84%) |
Jul 20, 2005 | 18.15 | 19.06 | 18.11 | 19.01 | 304,454 | +0.71(+3.88%) |
Jul 19, 2005 | 18.01 | 18.37 | 17.85 | 18.30 | 258,702 | +0.42(+2.35%) |
Jul 18, 2005 | 18.01 | 18.08 | 17.81 | 17.88 | 160,612 | -0.17(-0.94%) |
Jul 15, 2005 | 18.00 | 18.17 | 17.92 | 18.05 | 457,517 | -0.08(-0.44%) |
Jul 14, 2005 | 17.65 | 18.26 | 17.65 | 18.13 | 512,260 | +0.48(+2.72%) |
Jul 13, 2005 | 17.43 | 17.70 | 17.26 | 17.65 | 205,425 | +0.22(+1.26%) |
Jul 12, 2005 | 17.43 | 17.70 | 17.31 | 17.43 | 302,242 | -0.19(-1.08%) |
Jul 11, 2005 | 16.98 | 17.65 | 16.98 | 17.62 | 428,045 | +0.65(+3.83%) |
Jul 08, 2005 | 16.62 | 16.98 | 16.49 | 16.97 | 259,537 | +0.37(+2.23%) |
Jul 07, 2005 | 16.43 | 16.69 | 16.32 | 16.60 | 149,119 | +0.00(+0.00%) |
Jul 06, 2005 | 16.39 | 16.72 | 16.36 | 16.60 | 299,360 | +0.27(+1.65%) |
Jul 05, 2005 | 15.90 | 16.39 | 15.87 | 16.33 | 449,400 | +0.35(+2.19%) |