Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.01 | 16.79 | 16.01 | 16.76 | 44,013 | +0.50(+3.07%) |
Sep 29, 2005 | 15.90 | 16.32 | 15.70 | 16.26 | 37,800 | +0.39(+2.49%) |
Sep 28, 2005 | 16.14 | 16.32 | 15.83 | 15.86 | 29,528 | -0.27(-1.70%) |
Sep 27, 2005 | 16.10 | 16.24 | 15.92 | 16.14 | 84,840 | +0.04(+0.25%) |
Sep 26, 2005 | 16.03 | 16.10 | 15.72 | 16.10 | 39,219 | +0.28(+1.78%) |
Sep 23, 2005 | 15.82 | 16.15 | 15.73 | 15.82 | 54,888 | -0.20(-1.26%) |
Sep 22, 2005 | 16.02 | 16.18 | 15.61 | 16.02 | 32,482 | +0.22(+1.38%) |
Sep 21, 2005 | 15.83 | 16.22 | 15.63 | 15.80 | 53,331 | -0.16(-1.01%) |
Sep 20, 2005 | 15.78 | 16.09 | 15.78 | 15.96 | 66,593 | +0.19(+1.17%) |
Sep 19, 2005 | 16.06 | 16.06 | 15.61 | 15.78 | 72,083 | -0.34(-2.10%) |
Sep 16, 2005 | 16.42 | 16.42 | 15.70 | 16.11 | 196,775 | -0.23(-1.38%) |
Sep 15, 2005 | 16.18 | 16.45 | 16.10 | 16.34 | 136,283 | +0.06(+0.35%) |
Sep 14, 2005 | 16.81 | 16.89 | 15.86 | 16.28 | 98,274 | -0.68(-4.03%) |
Sep 13, 2005 | 16.77 | 17.10 | 16.53 | 16.97 | 43,567 | +0.10(+0.57%) |
Sep 12, 2005 | 17.18 | 17.35 | 16.60 | 16.87 | 179,635 | -0.35(-2.01%) |
Sep 09, 2005 | 17.22 | 17.26 | 16.92 | 17.22 | 31,250 | +0.10(+0.61%) |
Sep 08, 2005 | 17.01 | 17.18 | 16.77 | 17.11 | 16,849 | -0.06(-0.37%) |
Sep 07, 2005 | 17.14 | 17.21 | 16.92 | 17.18 | 20,477 | -0.09(-0.51%) |
Sep 06, 2005 | 16.76 | 17.26 | 16.76 | 17.26 | 28,977 | +0.45(+2.68%) |
Sep 02, 2005 | 16.98 | 17.00 | 16.81 | 16.81 | 30,219 | -0.14(-0.85%) |
Sep 01, 2005 | 16.99 | 17.02 | 16.44 | 16.96 | 154,261 | +0.14(+0.86%) |
Aug 31, 2005 | 16.90 | 17.05 | 16.33 | 16.81 | 55,293 | -0.09(-0.52%) |
Aug 30, 2005 | 16.80 | 17.10 | 16.77 | 16.90 | 49,597 | +0.08(+0.48%) |
Aug 29, 2005 | 16.82 | 16.93 | 16.43 | 16.82 | 46,272 | -0.04(-0.24%) |
Aug 26, 2005 | 16.91 | 16.98 | 16.78 | 16.86 | 104,710 | -0.05(-0.29%) |
Aug 25, 2005 | 16.77 | 16.97 | 16.71 | 16.91 | 124,949 | +0.18(+1.06%) |
Aug 24, 2005 | 16.65 | 17.18 | 16.61 | 16.73 | 95,056 | +0.06(+0.39%) |
Aug 23, 2005 | 17.30 | 17.37 | 16.60 | 16.67 | 48,560 | -0.64(-3.67%) |
Aug 22, 2005 | 16.96 | 17.31 | 16.96 | 17.31 | 74,337 | +0.35(+2.04%) |
Aug 19, 2005 | 16.80 | 17.31 | 16.44 | 16.96 | 93,030 | +0.12(+0.72%) |
Aug 18, 2005 | 16.89 | 16.90 | 16.50 | 16.84 | 24,543 | -0.06(-0.33%) |
Aug 17, 2005 | 16.74 | 16.98 | 16.60 | 16.89 | 47,052 | +0.07(+0.43%) |
Aug 16, 2005 | 16.89 | 16.91 | 16.46 | 16.82 | 74,540 | -0.17(-1.00%) |
Aug 15, 2005 | 16.61 | 16.99 | 16.36 | 16.99 | 74,010 | +0.39(+2.33%) |
Aug 12, 2005 | 16.63 | 16.73 | 16.48 | 16.60 | 35,013 | -0.10(-0.58%) |
Aug 11, 2005 | 16.67 | 16.73 | 16.50 | 16.70 | 44,604 | -0.01(-0.05%) |
Aug 10, 2005 | 16.46 | 16.93 | 16.45 | 16.71 | 62,685 | +0.35(+2.14%) |
Aug 09, 2005 | 16.68 | 16.90 | 16.15 | 16.36 | 120,516 | -0.42(-2.52%) |
Aug 08, 2005 | 16.96 | 17.00 | 16.62 | 16.78 | 43,665 | -0.10(-0.57%) |
Aug 05, 2005 | 16.86 | 17.00 | 16.67 | 16.88 | 59,517 | -0.01(-0.05%) |
Aug 04, 2005 | 16.83 | 17.16 | 16.77 | 16.89 | 96,635 | -0.02(-0.10%) |
Aug 03, 2005 | 16.74 | 16.97 | 16.59 | 16.90 | 162,617 | +0.09(+0.53%) |
Aug 02, 2005 | 16.10 | 16.87 | 16.08 | 16.81 | 332,212 | +0.64(+3.98%) |
Aug 01, 2005 | 15.86 | 16.36 | 15.86 | 16.17 | 69,125 | +0.29(+1.82%) |
Jul 29, 2005 | 16.30 | 16.30 | 15.81 | 15.88 | 100,574 | -0.47(-2.90%) |
Jul 28, 2005 | 15.87 | 16.57 | 15.86 | 16.36 | 128,123 | +0.47(+2.99%) |
Jul 27, 2005 | 15.49 | 15.88 | 15.49 | 15.88 | 133,284 | +0.28(+1.81%) |
Jul 26, 2005 | 15.44 | 15.70 | 15.37 | 15.60 | 20,364 | +0.16(+1.04%) |
Jul 25, 2005 | 15.56 | 15.70 | 15.44 | 15.44 | 66,127 | -0.13(-0.83%) |
Jul 22, 2005 | 15.55 | 15.61 | 15.04 | 15.57 | 56,568 | +0.04(+0.26%) |
Jul 21, 2005 | 15.40 | 15.63 | 15.29 | 15.53 | 93,480 | +0.14(+0.94%) |
Jul 20, 2005 | 15.27 | 15.44 | 14.95 | 15.38 | 65,952 | +0.00(+0.00%) |
Jul 19, 2005 | 15.02 | 15.50 | 15.02 | 15.38 | 75,876 | +0.29(+1.92%) |
Jul 18, 2005 | 15.16 | 15.33 | 14.75 | 15.09 | 84,056 | -0.20(-1.32%) |
Jul 15, 2005 | 15.24 | 15.39 | 14.95 | 15.29 | 36,118 | -0.04(-0.26%) |
Jul 14, 2005 | 15.67 | 15.74 | 15.05 | 15.33 | 117,192 | -0.14(-0.94%) |
Jul 13, 2005 | 15.22 | 15.51 | 15.06 | 15.48 | 77,537 | +0.03(+0.21%) |
Jul 12, 2005 | 15.41 | 15.66 | 15.30 | 15.45 | 124,859 | -0.21(-1.34%) |
Jul 11, 2005 | 15.49 | 15.98 | 15.41 | 15.66 | 241,656 | -0.03(-0.21%) |
Jul 08, 2005 | 15.06 | 15.75 | 14.79 | 15.69 | 181,642 | +0.64(+4.28%) |
Jul 07, 2005 | 14.68 | 15.05 | 14.63 | 15.04 | 135,426 | +0.22(+1.47%) |
Jul 06, 2005 | 14.41 | 14.83 | 14.41 | 14.83 | 130,219 | +0.31(+2.11%) |
Jul 05, 2005 | 14.25 | 14.56 | 14.25 | 14.52 | 57,399 | +0.23(+1.63%) |