Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.80 | 16.92 | 16.73 | 16.76 | 786,114 | +0.03(+0.18%) |
Sep 29, 2005 | 16.52 | 16.78 | 16.51 | 16.73 | 1,183,657 | +0.41(+2.52%) |
Sep 28, 2005 | 15.95 | 16.38 | 15.95 | 16.32 | 663,830 | +0.19(+1.16%) |
Sep 27, 2005 | 16.11 | 16.16 | 15.95 | 16.13 | 544,378 | -0.03(-0.17%) |
Sep 26, 2005 | 15.93 | 16.19 | 15.80 | 16.16 | 528,325 | +0.22(+1.38%) |
Sep 23, 2005 | 15.94 | 16.12 | 15.80 | 15.94 | 490,082 | -0.22(-1.39%) |
Sep 22, 2005 | 16.39 | 16.46 | 15.67 | 16.16 | 1,357,877 | -0.14(-0.84%) |
Sep 21, 2005 | 16.35 | 16.43 | 16.23 | 16.30 | 767,701 | +0.36(+2.29%) |
Sep 20, 2005 | 16.15 | 16.26 | 15.85 | 15.94 | 630,308 | -0.27(-1.65%) |
Sep 19, 2005 | 15.84 | 16.27 | 15.84 | 16.20 | 891,874 | +0.49(+3.10%) |
Sep 16, 2005 | 15.81 | 15.81 | 15.62 | 15.72 | 491,498 | -0.05(-0.34%) |
Sep 15, 2005 | 15.92 | 16.01 | 15.61 | 15.77 | 348,440 | -0.06(-0.37%) |
Sep 14, 2005 | 15.73 | 15.94 | 15.73 | 15.83 | 604,812 | +0.15(+0.96%) |
Sep 13, 2005 | 15.68 | 15.87 | 15.58 | 15.68 | 732,290 | -0.10(-0.64%) |
Sep 12, 2005 | 16.10 | 16.11 | 15.73 | 15.78 | 855,519 | -0.31(-1.91%) |
Sep 09, 2005 | 15.94 | 16.20 | 15.94 | 16.09 | 584,038 | +0.19(+1.23%) |
Sep 08, 2005 | 15.99 | 16.15 | 15.83 | 15.89 | 713,405 | +0.06(+0.36%) |
Sep 07, 2005 | 15.82 | 16.10 | 15.80 | 15.83 | 769,117 | -0.03(-0.19%) |
Sep 06, 2005 | 15.99 | 16.05 | 15.69 | 15.86 | 1,605,279 | -0.28(-1.71%) |
Sep 02, 2005 | 16.68 | 16.68 | 16.00 | 16.14 | 1,177,047 | -0.59(-3.54%) |
Sep 01, 2005 | 16.57 | 16.76 | 16.26 | 16.73 | 1,237,481 | +0.16(+0.96%) |
Aug 31, 2005 | 16.58 | 16.79 | 16.12 | 16.57 | 1,453,722 | -0.01(-0.06%) |
Aug 30, 2005 | 16.35 | 16.73 | 16.35 | 16.58 | 844,188 | +0.33(+2.02%) |
Aug 29, 2005 | 16.61 | 16.73 | 16.08 | 16.26 | 1,117,558 | +0.17(+1.05%) |
Aug 26, 2005 | 16.22 | 16.41 | 15.97 | 16.09 | 537,768 | -0.14(-0.85%) |
Aug 25, 2005 | 16.29 | 16.29 | 16.07 | 16.22 | 566,569 | +0.00(+0.00%) |
Aug 24, 2005 | 15.94 | 16.37 | 15.91 | 16.22 | 635,974 | +0.37(+2.31%) |
Aug 23, 2005 | 15.96 | 16.12 | 15.73 | 15.86 | 552,405 | -0.05(-0.31%) |
Aug 22, 2005 | 15.86 | 16.06 | 15.76 | 15.91 | 855,519 | +0.17(+1.08%) |
Aug 19, 2005 | 15.21 | 15.93 | 15.19 | 15.74 | 1,433,892 | +0.62(+4.13%) |
Aug 18, 2005 | 15.14 | 15.33 | 14.89 | 15.11 | 2,440,969 | -0.52(-3.31%) |
Aug 17, 2005 | 16.27 | 16.35 | 15.42 | 15.63 | 1,555,704 | -0.64(-3.92%) |
Aug 16, 2005 | 16.37 | 16.37 | 15.99 | 16.27 | 1,023,129 | -0.10(-0.58%) |
Aug 15, 2005 | 16.89 | 16.89 | 16.17 | 16.36 | 870,156 | -0.48(-2.87%) |
Aug 12, 2005 | 16.73 | 16.94 | 16.73 | 16.84 | 426,343 | +0.12(+0.75%) |
Aug 11, 2005 | 16.68 | 16.92 | 16.61 | 16.72 | 550,988 | +0.08(+0.50%) |
Aug 10, 2005 | 16.44 | 16.66 | 16.29 | 16.64 | 796,974 | +0.22(+1.35%) |
Aug 09, 2005 | 16.34 | 16.49 | 16.29 | 16.41 | 496,692 | +0.13(+0.81%) |
Aug 08, 2005 | 16.14 | 16.51 | 16.14 | 16.28 | 613,311 | +0.14(+0.89%) |
Aug 05, 2005 | 16.16 | 16.22 | 15.74 | 16.14 | 468,363 | +0.02(+0.14%) |
Aug 04, 2005 | 15.94 | 16.24 | 15.91 | 16.12 | 385,267 | +0.15(+0.97%) |
Aug 03, 2005 | 16.09 | 16.26 | 15.94 | 15.96 | 555,710 | -0.11(-0.69%) |
Aug 02, 2005 | 16.01 | 16.14 | 15.98 | 16.07 | 549,100 | +0.01(+0.04%) |
Aug 01, 2005 | 15.89 | 16.10 | 15.88 | 16.07 | 665,718 | +0.33(+2.09%) |
Jul 29, 2005 | 15.81 | 15.94 | 15.71 | 15.74 | 550,044 | -0.10(-0.60%) |
Jul 28, 2005 | 15.67 | 15.85 | 15.65 | 15.83 | 499,525 | +0.18(+1.18%) |
Jul 27, 2005 | 15.51 | 15.65 | 15.48 | 15.65 | 348,440 | +0.13(+0.86%) |
Jul 26, 2005 | 15.50 | 15.51 | 15.41 | 15.51 | 474,973 | -0.01(-0.05%) |
Jul 25, 2005 | 15.47 | 15.57 | 15.44 | 15.52 | 462,698 | +0.02(+0.11%) |
Jul 22, 2005 | 15.29 | 15.56 | 15.29 | 15.51 | 420,205 | +0.26(+1.74%) |
Jul 21, 2005 | 15.33 | 15.33 | 15.08 | 15.24 | 435,314 | -0.10(-0.68%) |
Jul 20, 2005 | 15.48 | 15.58 | 15.20 | 15.35 | 704,906 | -0.04(-0.26%) |
Jul 19, 2005 | 15.12 | 15.39 | 15.09 | 15.39 | 676,106 | +0.32(+2.09%) |
Jul 18, 2005 | 15.16 | 15.17 | 14.72 | 15.07 | 1,103,393 | -0.13(-0.84%) |
Jul 15, 2005 | 15.15 | 15.53 | 15.15 | 15.20 | 1,381,012 | -0.11(-0.69%) |
Jul 14, 2005 | 15.86 | 15.89 | 15.04 | 15.30 | 1,468,358 | -0.54(-3.41%) |
Jul 13, 2005 | 15.94 | 16.07 | 15.78 | 15.84 | 962,223 | -0.44(-2.73%) |
Jul 12, 2005 | 16.10 | 16.31 | 16.09 | 16.29 | 751,648 | +0.34(+2.12%) |
Jul 11, 2005 | 16.13 | 16.13 | 15.63 | 15.95 | 1,304,525 | -0.20(-1.25%) |
Jul 08, 2005 | 16.33 | 16.52 | 16.03 | 16.15 | 983,942 | -0.11(-0.70%) |
Jul 07, 2005 | 15.86 | 16.29 | 15.83 | 16.26 | 952,780 | +0.23(+1.41%) |
Jul 06, 2005 | 15.94 | 16.08 | 15.73 | 16.04 | 1,120,863 | +0.15(+0.97%) |
Jul 05, 2005 | 15.66 | 15.89 | 15.65 | 15.88 | 934,839 | +0.31(+2.00%) |