Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.58 | 14.80 | 14.57 | 14.71 | 389,087 | +0.10(+0.68%) |
Sep 29, 2005 | 14.45 | 14.61 | 14.45 | 14.61 | 473,012 | +0.07(+0.49%) |
Sep 28, 2005 | 14.52 | 14.59 | 14.41 | 14.54 | 505,222 | +0.02(+0.12%) |
Sep 27, 2005 | 14.39 | 14.74 | 14.39 | 14.52 | 479,253 | +0.13(+0.87%) |
Sep 26, 2005 | 14.54 | 14.61 | 14.34 | 14.39 | 400,121 | -0.04(-0.31%) |
Sep 23, 2005 | 14.35 | 14.49 | 14.08 | 14.44 | 414,944 | +0.24(+1.71%) |
Sep 22, 2005 | 14.09 | 14.37 | 13.96 | 14.19 | 833,009 | +0.02(+0.13%) |
Sep 21, 2005 | 14.01 | 14.27 | 13.94 | 14.18 | 1,053,466 | +0.08(+0.57%) |
Sep 20, 2005 | 14.01 | 14.19 | 13.92 | 14.10 | 889,851 | -0.03(-0.19%) |
Sep 19, 2005 | 14.12 | 14.35 | 13.90 | 14.12 | 903,003 | -0.13(-0.94%) |
Sep 16, 2005 | 14.36 | 14.36 | 13.98 | 14.26 | 1,386,492 | -0.05(-0.38%) |
Sep 15, 2005 | 14.09 | 14.57 | 14.03 | 14.31 | 1,300,226 | -0.81(-5.34%) |
Sep 14, 2005 | 15.42 | 15.43 | 15.11 | 15.12 | 590,485 | -0.33(-2.15%) |
Sep 13, 2005 | 15.80 | 15.80 | 15.33 | 15.45 | 869,566 | -0.57(-3.53%) |
Sep 12, 2005 | 16.37 | 16.39 | 15.94 | 16.02 | 734,038 | -0.31(-1.92%) |
Sep 09, 2005 | 16.35 | 16.50 | 16.26 | 16.33 | 675,636 | -0.05(-0.33%) |
Sep 08, 2005 | 16.46 | 16.47 | 16.07 | 16.38 | 681,431 | -0.01(-0.05%) |
Sep 07, 2005 | 16.42 | 16.55 | 15.81 | 16.39 | 1,291,867 | -1.19(-6.79%) |
Sep 06, 2005 | 17.59 | 17.72 | 17.46 | 17.59 | 314,747 | +0.15(+0.88%) |
Sep 02, 2005 | 17.55 | 17.63 | 17.41 | 17.43 | 158,153 | -0.09(-0.51%) |
Sep 01, 2005 | 17.77 | 17.77 | 17.46 | 17.52 | 347,849 | -0.26(-1.46%) |
Aug 31, 2005 | 17.54 | 17.82 | 17.32 | 17.78 | 237,063 | +0.24(+1.38%) |
Aug 30, 2005 | 17.53 | 17.66 | 17.42 | 17.54 | 259,131 | +0.01(+0.05%) |
Aug 29, 2005 | 17.00 | 17.61 | 17.00 | 17.53 | 178,326 | +0.39(+2.25%) |
Aug 26, 2005 | 17.39 | 17.50 | 17.12 | 17.15 | 149,794 | -0.35(-2.00%) |
Aug 25, 2005 | 17.19 | 17.58 | 17.13 | 17.50 | 245,088 | +0.36(+2.09%) |
Aug 24, 2005 | 17.27 | 17.58 | 17.06 | 17.14 | 231,713 | -0.34(-1.95%) |
Aug 23, 2005 | 17.49 | 17.66 | 17.32 | 17.48 | 296,802 | -0.01(-0.05%) |
Aug 22, 2005 | 17.36 | 17.58 | 17.33 | 17.49 | 382,176 | +0.27(+1.56%) |
Aug 19, 2005 | 17.34 | 17.45 | 17.14 | 17.22 | 236,729 | -0.13(-0.72%) |
Aug 18, 2005 | 17.16 | 17.51 | 16.85 | 17.34 | 209,868 | +0.01(+0.05%) |
Aug 17, 2005 | 17.42 | 17.42 | 17.27 | 17.33 | 186,017 | -0.09(-0.52%) |
Aug 16, 2005 | 17.60 | 17.63 | 17.36 | 17.42 | 205,856 | -0.18(-1.02%) |
Aug 15, 2005 | 17.36 | 17.77 | 17.24 | 17.60 | 282,759 | +0.13(+0.77%) |
Aug 12, 2005 | 17.51 | 17.63 | 17.24 | 17.47 | 186,574 | -0.20(-1.12%) |
Aug 11, 2005 | 17.40 | 17.78 | 17.40 | 17.67 | 280,419 | +0.22(+1.29%) |
Aug 10, 2005 | 17.44 | 17.64 | 17.24 | 17.44 | 272,394 | -0.05(-0.31%) |
Aug 09, 2005 | 17.67 | 17.67 | 17.45 | 17.50 | 325,223 | -0.07(-0.41%) |
Aug 08, 2005 | 17.51 | 17.67 | 17.38 | 17.57 | 313,521 | +0.23(+1.35%) |
Aug 05, 2005 | 17.14 | 17.43 | 17.07 | 17.33 | 690,682 | +0.23(+1.36%) |
Aug 04, 2005 | 17.55 | 17.59 | 17.09 | 17.10 | 509,457 | -0.63(-3.54%) |
Aug 03, 2005 | 17.66 | 17.77 | 17.50 | 17.73 | 291,898 | -0.04(-0.20%) |
Aug 02, 2005 | 17.64 | 17.80 | 17.55 | 17.77 | 299,589 | -0.06(-0.35%) |
Aug 01, 2005 | 17.88 | 17.89 | 17.64 | 17.83 | 298,251 | -0.03(-0.15%) |
Jul 29, 2005 | 17.77 | 17.85 | 17.52 | 17.85 | 458,300 | +0.02(+0.10%) |
Jul 28, 2005 | 17.71 | 17.84 | 17.44 | 17.84 | 376,827 | +0.20(+1.12%) |
Jul 27, 2005 | 17.65 | 17.68 | 17.37 | 17.64 | 264,369 | -0.01(-0.05%) |
Jul 26, 2005 | 17.50 | 17.85 | 17.48 | 17.65 | 327,564 | +0.15(+0.87%) |
Jul 25, 2005 | 17.83 | 17.90 | 17.41 | 17.50 | 543,228 | -0.45(-2.50%) |
Jul 22, 2005 | 17.46 | 17.94 | 17.36 | 17.94 | 476,578 | +0.48(+2.77%) |
Jul 21, 2005 | 17.36 | 17.62 | 17.25 | 17.46 | 492,070 | +0.05(+0.31%) |
Jul 20, 2005 | 17.25 | 17.41 | 16.85 | 17.41 | 370,920 | +0.05(+0.31%) |
Jul 19, 2005 | 16.89 | 17.37 | 16.85 | 17.35 | 364,901 | +0.48(+2.82%) |
Jul 18, 2005 | 16.98 | 16.99 | 16.79 | 16.88 | 379,502 | -0.26(-1.52%) |
Jul 15, 2005 | 16.73 | 17.24 | 16.69 | 17.14 | 385,297 | +0.39(+2.36%) |
Jul 14, 2005 | 17.04 | 17.04 | 16.64 | 16.74 | 280,864 | -0.22(-1.27%) |
Jul 13, 2005 | 16.83 | 16.99 | 16.77 | 16.96 | 181,893 | +0.13(+0.75%) |
Jul 12, 2005 | 16.96 | 16.96 | 16.58 | 16.83 | 233,162 | -0.26(-1.52%) |
Jul 11, 2005 | 16.82 | 17.21 | 16.75 | 17.09 | 557,048 | +0.20(+1.17%) |
Jul 08, 2005 | 16.15 | 16.90 | 16.13 | 16.89 | 559,166 | +0.77(+4.79%) |
Jul 07, 2005 | 15.97 | 16.14 | 15.81 | 16.12 | 201,398 | -0.03(-0.17%) |
Jul 06, 2005 | 16.20 | 16.32 | 16.14 | 16.15 | 404,356 | -0.13(-0.77%) |
Jul 05, 2005 | 15.78 | 16.28 | 15.50 | 16.28 | 376,827 | +0.43(+2.72%) |