Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.02 | 17.16 | 16.84 | 16.93 | 1,832,219 | -0.12(-0.73%) |
Sep 29, 2005 | 17.02 | 17.17 | 16.84 | 17.05 | 570,031 | -0.01(-0.07%) |
Sep 28, 2005 | 17.64 | 17.70 | 16.85 | 17.07 | 954,229 | -0.58(-3.26%) |
Sep 27, 2005 | 17.81 | 17.98 | 17.54 | 17.64 | 544,930 | -0.20(-1.14%) |
Sep 26, 2005 | 17.86 | 18.38 | 17.69 | 17.85 | 551,774 | +0.11(+0.59%) |
Sep 23, 2005 | 17.74 | 18.07 | 17.04 | 17.74 | 791,727 | +0.67(+3.95%) |
Sep 22, 2005 | 17.07 | 17.33 | 16.50 | 17.07 | 1,375,568 | -0.27(-1.57%) |
Sep 21, 2005 | 18.27 | 18.27 | 17.33 | 17.34 | 1,778,453 | -1.06(-5.79%) |
Sep 20, 2005 | 18.42 | 18.56 | 18.35 | 18.40 | 484,135 | -0.05(-0.27%) |
Sep 19, 2005 | 18.39 | 18.51 | 18.37 | 18.45 | 476,508 | +0.02(+0.10%) |
Sep 16, 2005 | 18.14 | 18.49 | 18.08 | 18.44 | 372,087 | +0.25(+1.36%) |
Sep 15, 2005 | 18.24 | 18.28 | 18.01 | 18.19 | 626,855 | -0.09(-0.47%) |
Sep 14, 2005 | 18.34 | 18.53 | 18.14 | 18.27 | 1,276,790 | -0.07(-0.37%) |
Sep 13, 2005 | 17.98 | 18.55 | 17.89 | 18.34 | 659,080 | +0.27(+1.51%) |
Sep 12, 2005 | 17.81 | 18.12 | 17.77 | 18.07 | 380,254 | +0.20(+1.14%) |
Sep 09, 2005 | 18.01 | 18.05 | 17.82 | 17.87 | 347,904 | -0.14(-0.76%) |
Sep 08, 2005 | 18.15 | 18.22 | 17.90 | 18.00 | 295,901 | -0.19(-1.05%) |
Sep 07, 2005 | 17.78 | 18.34 | 17.78 | 18.19 | 714,570 | +0.30(+1.70%) |
Sep 06, 2005 | 17.80 | 18.26 | 17.75 | 17.89 | 771,648 | +0.09(+0.49%) |
Sep 02, 2005 | 17.95 | 17.95 | 17.32 | 17.80 | 930,816 | -0.14(-0.79%) |
Sep 01, 2005 | 18.94 | 18.94 | 17.89 | 17.95 | 1,579,691 | -0.99(-5.23%) |
Aug 31, 2005 | 19.04 | 19.29 | 18.76 | 18.94 | 602,958 | -0.15(-0.81%) |
Aug 30, 2005 | 19.65 | 19.65 | 18.96 | 19.09 | 533,165 | -0.59(-2.99%) |
Aug 29, 2005 | 19.44 | 19.68 | 19.33 | 19.68 | 366,215 | +0.14(+0.73%) |
Aug 26, 2005 | 19.28 | 19.62 | 19.12 | 19.54 | 432,730 | +0.25(+1.32%) |
Aug 25, 2005 | 18.94 | 19.48 | 18.88 | 19.28 | 724,888 | +0.47(+2.50%) |
Aug 24, 2005 | 19.38 | 19.38 | 18.75 | 18.81 | 946,199 | -0.79(-4.01%) |
Aug 23, 2005 | 19.26 | 19.71 | 19.20 | 19.60 | 329,511 | +0.32(+1.64%) |
Aug 22, 2005 | 19.29 | 19.39 | 19.18 | 19.28 | 279,651 | -0.02(-0.10%) |
Aug 19, 2005 | 19.44 | 19.49 | 19.22 | 19.30 | 376,184 | -0.14(-0.73%) |
Aug 18, 2005 | 19.56 | 19.59 | 19.19 | 19.44 | 277,632 | -0.12(-0.63%) |
Aug 17, 2005 | 19.53 | 19.61 | 19.04 | 19.57 | 365,285 | +0.12(+0.64%) |
Aug 16, 2005 | 19.63 | 19.71 | 19.39 | 19.44 | 412,610 | -0.25(-1.29%) |
Aug 15, 2005 | 19.73 | 19.78 | 19.50 | 19.70 | 319,111 | -0.06(-0.28%) |
Aug 12, 2005 | 19.76 | 19.87 | 19.52 | 19.75 | 311,843 | -0.09(-0.47%) |
Aug 11, 2005 | 19.58 | 19.86 | 19.58 | 19.85 | 460,478 | +0.30(+1.52%) |
Aug 10, 2005 | 19.25 | 19.71 | 19.25 | 19.55 | 552,101 | +0.32(+1.67%) |
Aug 09, 2005 | 19.16 | 19.30 | 19.16 | 19.23 | 239,401 | +0.11(+0.58%) |
Aug 08, 2005 | 19.11 | 19.23 | 19.00 | 19.12 | 182,425 | +0.01(+0.03%) |
Aug 05, 2005 | 19.22 | 19.23 | 19.02 | 19.11 | 303,313 | -0.05(-0.26%) |
Aug 04, 2005 | 19.21 | 19.22 | 19.10 | 19.16 | 301,283 | +0.02(+0.13%) |
Aug 03, 2005 | 19.31 | 19.32 | 19.10 | 19.13 | 180,217 | -0.24(-1.21%) |
Aug 02, 2005 | 19.31 | 19.39 | 19.26 | 19.37 | 297,367 | +0.09(+0.48%) |
Aug 01, 2005 | 18.78 | 19.35 | 18.73 | 19.28 | 452,151 | +0.51(+2.74%) |
Jul 29, 2005 | 18.96 | 19.06 | 18.73 | 18.76 | 450,011 | -0.20(-1.04%) |
Jul 28, 2005 | 19.12 | 19.15 | 18.91 | 18.96 | 426,459 | -0.09(-0.45%) |
Jul 27, 2005 | 19.35 | 19.35 | 18.96 | 19.05 | 467,354 | -0.21(-1.09%) |
Jul 26, 2005 | 19.26 | 19.37 | 19.20 | 19.26 | 434,372 | +0.10(+0.52%) |
Jul 25, 2005 | 19.29 | 19.39 | 19.16 | 19.16 | 563,230 | -0.12(-0.64%) |
Jul 22, 2005 | 18.91 | 19.31 | 18.87 | 19.28 | 837,707 | +0.61(+3.28%) |
Jul 21, 2005 | 18.63 | 18.86 | 18.53 | 18.67 | 445,411 | +0.03(+0.17%) |
Jul 20, 2005 | 18.53 | 18.73 | 18.51 | 18.64 | 518,636 | +0.09(+0.47%) |
Jul 19, 2005 | 18.63 | 18.63 | 18.51 | 18.55 | 397,770 | +0.02(+0.10%) |
Jul 18, 2005 | 18.76 | 18.76 | 18.45 | 18.53 | 799,413 | -0.21(-1.12%) |
Jul 15, 2005 | 18.60 | 18.97 | 18.35 | 18.74 | 1,103,467 | +0.69(+3.81%) |
Jul 14, 2005 | 18.45 | 18.55 | 18.04 | 18.06 | 890,000 | -0.41(-2.21%) |
Jul 13, 2005 | 18.89 | 18.89 | 18.38 | 18.47 | 1,116,073 | -0.44(-2.32%) |
Jul 12, 2005 | 19.07 | 19.18 | 18.89 | 18.91 | 317,250 | -0.26(-1.36%) |
Jul 11, 2005 | 19.25 | 19.34 | 19.07 | 19.17 | 353,275 | -0.15(-0.80%) |
Jul 08, 2005 | 19.23 | 19.48 | 19.19 | 19.32 | 385,564 | +0.13(+0.68%) |
Jul 07, 2005 | 19.13 | 19.39 | 19.05 | 19.19 | 450,833 | -0.04(-0.22%) |
Jul 06, 2005 | 19.19 | 19.29 | 18.96 | 19.23 | 542,368 | +0.03(+0.16%) |
Jul 05, 2005 | 19.22 | 19.24 | 19.13 | 19.20 | 322,536 | -0.01(-0.03%) |