Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.45 | 19.12 | 18.43 | 19.04 | 393,115 | +0.52(+2.82%) |
Sep 29, 2005 | 17.96 | 18.58 | 17.89 | 18.52 | 450,429 | +0.66(+3.70%) |
Sep 28, 2005 | 18.44 | 18.47 | 17.81 | 17.86 | 252,157 | -0.60(-3.23%) |
Sep 27, 2005 | 18.18 | 18.62 | 18.13 | 18.45 | 199,986 | +0.28(+1.53%) |
Sep 26, 2005 | 18.21 | 18.50 | 18.02 | 18.18 | 142,795 | +0.05(+0.27%) |
Sep 23, 2005 | 18.23 | 18.38 | 18.05 | 18.13 | 249,340 | +0.08(+0.45%) |
Sep 22, 2005 | 17.64 | 18.24 | 17.52 | 18.05 | 351,109 | +0.52(+2.98%) |
Sep 21, 2005 | 17.57 | 17.69 | 17.32 | 17.52 | 579,508 | -0.05(-0.28%) |
Sep 20, 2005 | 18.03 | 18.29 | 17.53 | 17.57 | 257,668 | -0.30(-1.69%) |
Sep 19, 2005 | 18.38 | 18.45 | 17.65 | 17.87 | 197,170 | -0.50(-2.71%) |
Sep 16, 2005 | 18.00 | 18.43 | 17.82 | 18.37 | 396,177 | +0.51(+2.83%) |
Sep 15, 2005 | 18.23 | 18.25 | 17.61 | 17.87 | 399,973 | -0.42(-2.32%) |
Sep 14, 2005 | 18.81 | 18.86 | 18.05 | 18.29 | 350,252 | -0.53(-2.82%) |
Sep 13, 2005 | 19.23 | 19.27 | 18.81 | 18.82 | 497,823 | -0.49(-2.54%) |
Sep 12, 2005 | 19.19 | 19.38 | 19.18 | 19.31 | 322,207 | -0.01(-0.04%) |
Sep 09, 2005 | 19.21 | 19.58 | 19.12 | 19.32 | 331,882 | +0.07(+0.34%) |
Sep 08, 2005 | 19.43 | 19.72 | 19.19 | 19.25 | 389,686 | -0.26(-1.34%) |
Sep 07, 2005 | 19.07 | 19.57 | 19.07 | 19.52 | 457,777 | +0.45(+2.36%) |
Sep 06, 2005 | 18.23 | 19.19 | 18.23 | 19.07 | 525,868 | +0.80(+4.38%) |
Sep 02, 2005 | 18.18 | 18.36 | 18.18 | 18.27 | 255,218 | +0.06(+0.31%) |
Sep 01, 2005 | 18.70 | 18.72 | 17.94 | 18.21 | 642,578 | -0.57(-3.04%) |
Aug 31, 2005 | 18.66 | 18.81 | 18.47 | 18.78 | 339,597 | +0.11(+0.57%) |
Aug 30, 2005 | 18.70 | 18.98 | 18.60 | 18.67 | 362,131 | +0.01(+0.04%) |
Aug 29, 2005 | 18.50 | 18.75 | 18.27 | 18.67 | 229,501 | +0.17(+0.93%) |
Aug 26, 2005 | 18.76 | 18.76 | 18.29 | 18.49 | 311,185 | -0.26(-1.39%) |
Aug 25, 2005 | 18.56 | 18.79 | 18.50 | 18.76 | 371,683 | +0.22(+1.19%) |
Aug 24, 2005 | 18.78 | 18.83 | 18.37 | 18.54 | 526,603 | -0.33(-1.73%) |
Aug 23, 2005 | 18.77 | 18.99 | 18.60 | 18.86 | 374,133 | +0.10(+0.52%) |
Aug 22, 2005 | 18.49 | 18.99 | 18.45 | 18.76 | 547,667 | -0.02(-0.13%) |
Aug 19, 2005 | 18.86 | 18.98 | 18.58 | 18.79 | 485,332 | -0.10(-0.52%) |
Aug 18, 2005 | 19.14 | 19.18 | 18.86 | 18.89 | 621,146 | -0.42(-2.16%) |
Aug 17, 2005 | 19.60 | 19.61 | 19.21 | 19.30 | 1,107,948 | -0.69(-3.43%) |
Aug 16, 2005 | 19.96 | 20.07 | 19.70 | 19.99 | 432,916 | -0.01(-0.04%) |
Aug 15, 2005 | 19.97 | 20.17 | 19.68 | 20.00 | 387,359 | -0.04(-0.20%) |
Aug 12, 2005 | 20.33 | 20.37 | 20.01 | 20.04 | 270,527 | -0.29(-1.45%) |
Aug 11, 2005 | 20.40 | 20.50 | 20.31 | 20.33 | 452,266 | -0.07(-0.32%) |
Aug 10, 2005 | 20.47 | 20.62 | 20.23 | 20.40 | 485,699 | -0.05(-0.24%) |
Aug 09, 2005 | 20.42 | 20.52 | 20.37 | 20.45 | 329,555 | +0.06(+0.28%) |
Aug 08, 2005 | 20.60 | 20.61 | 20.31 | 20.39 | 578,528 | -0.24(-1.15%) |
Aug 05, 2005 | 20.00 | 20.93 | 19.95 | 20.63 | 1,446,444 | +0.69(+3.48%) |
Aug 04, 2005 | 20.06 | 20.27 | 19.61 | 19.93 | 609,022 | -0.13(-0.65%) |
Aug 03, 2005 | 20.63 | 21.16 | 19.80 | 20.06 | 1,150,076 | -0.51(-2.50%) |
Aug 02, 2005 | 20.58 | 20.68 | 20.37 | 20.58 | 445,653 | +0.08(+0.40%) |
Aug 01, 2005 | 20.54 | 20.66 | 20.44 | 20.50 | 684,706 | +0.07(+0.32%) |
Jul 29, 2005 | 20.60 | 20.69 | 20.43 | 20.43 | 356,008 | -0.22(-1.07%) |
Jul 28, 2005 | 20.66 | 20.81 | 20.50 | 20.65 | 474,677 | -0.01(-0.04%) |
Jul 27, 2005 | 20.47 | 20.66 | 20.33 | 20.66 | 422,384 | +0.18(+0.88%) |
Jul 26, 2005 | 20.29 | 20.58 | 20.29 | 20.48 | 250,320 | +0.19(+0.93%) |
Jul 25, 2005 | 20.27 | 20.50 | 20.24 | 20.29 | 189,944 | -0.07(-0.32%) |
Jul 22, 2005 | 20.21 | 20.36 | 20.10 | 20.36 | 181,616 | +0.13(+0.65%) |
Jul 21, 2005 | 20.25 | 20.41 | 20.05 | 20.23 | 529,175 | -0.02(-0.12%) |
Jul 20, 2005 | 20.25 | 20.33 | 20.05 | 20.25 | 335,923 | +0.01(+0.04%) |
Jul 19, 2005 | 19.85 | 20.27 | 19.80 | 20.24 | 777,413 | +0.39(+1.97%) |
Jul 18, 2005 | 19.83 | 20.01 | 19.76 | 19.85 | 259,260 | +0.05(+0.25%) |
Jul 15, 2005 | 19.50 | 19.87 | 19.29 | 19.80 | 257,300 | +0.30(+1.55%) |
Jul 14, 2005 | 19.48 | 19.92 | 19.29 | 19.50 | 524,521 | -0.02(-0.08%) |
Jul 13, 2005 | 18.78 | 19.72 | 18.37 | 19.52 | 1,333,040 | +0.75(+4.00%) |
Jul 12, 2005 | 18.52 | 18.78 | 18.42 | 18.76 | 335,923 | +0.20(+1.10%) |
Jul 11, 2005 | 18.58 | 18.81 | 18.27 | 18.56 | 351,599 | -0.07(-0.39%) |
Jul 08, 2005 | 18.18 | 18.79 | 18.05 | 18.63 | 343,271 | +0.44(+2.42%) |
Jul 07, 2005 | 17.88 | 18.29 | 17.72 | 18.19 | 327,841 | +0.23(+1.27%) |
Jul 06, 2005 | 18.37 | 18.37 | 17.91 | 17.96 | 450,674 | -0.36(-1.96%) |
Jul 05, 2005 | 17.93 | 18.45 | 17.83 | 18.32 | 206,844 | +0.33(+1.86%) |