Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.02 | 16.09 | 15.88 | 16.07 | 313,422 | +0.04(+0.22%) |
Sep 29, 2005 | 15.81 | 16.05 | 15.69 | 16.03 | 350,215 | +0.24(+1.53%) |
Sep 28, 2005 | 15.95 | 15.96 | 15.60 | 15.79 | 425,752 | -0.22(-1.38%) |
Sep 27, 2005 | 16.08 | 16.08 | 15.86 | 16.01 | 226,477 | +0.06(+0.36%) |
Sep 26, 2005 | 15.90 | 16.11 | 15.77 | 15.96 | 325,158 | +0.22(+1.40%) |
Sep 23, 2005 | 15.74 | 15.79 | 15.59 | 15.74 | 259,449 | -0.02(-0.14%) |
Sep 22, 2005 | 15.76 | 15.81 | 15.53 | 15.76 | 353,875 | -0.11(-0.67%) |
Sep 21, 2005 | 16.13 | 16.20 | 15.73 | 15.86 | 513,432 | -0.40(-2.45%) |
Sep 20, 2005 | 16.27 | 16.51 | 16.11 | 16.26 | 386,236 | -0.08(-0.48%) |
Sep 19, 2005 | 16.53 | 16.56 | 16.33 | 16.34 | 221,839 | -0.21(-1.25%) |
Sep 16, 2005 | 16.45 | 16.57 | 16.38 | 16.55 | 623,800 | +0.10(+0.61%) |
Sep 15, 2005 | 16.36 | 16.45 | 16.16 | 16.45 | 206,231 | +0.04(+0.22%) |
Sep 14, 2005 | 16.56 | 16.56 | 16.32 | 16.41 | 262,937 | -0.14(-0.82%) |
Sep 13, 2005 | 16.64 | 16.68 | 16.50 | 16.55 | 235,592 | -0.15(-0.90%) |
Sep 12, 2005 | 16.64 | 16.80 | 16.64 | 16.70 | 186,118 | -0.03(-0.17%) |
Sep 09, 2005 | 16.65 | 16.80 | 16.54 | 16.73 | 201,238 | +0.10(+0.60%) |
Sep 08, 2005 | 16.64 | 16.80 | 16.55 | 16.63 | 205,877 | -0.10(-0.60%) |
Sep 07, 2005 | 16.74 | 16.79 | 16.58 | 16.73 | 225,590 | -0.10(-0.59%) |
Sep 06, 2005 | 16.61 | 16.86 | 16.61 | 16.83 | 319,355 | +0.16(+0.94%) |
Sep 02, 2005 | 16.62 | 16.74 | 16.62 | 16.67 | 210,688 | -0.04(-0.26%) |
Sep 01, 2005 | 16.60 | 16.78 | 16.56 | 16.71 | 571,793 | +0.02(+0.13%) |
Aug 31, 2005 | 16.60 | 16.73 | 16.45 | 16.69 | 244,982 | +0.13(+0.77%) |
Aug 30, 2005 | 16.41 | 16.63 | 16.36 | 16.56 | 293,598 | +0.07(+0.43%) |
Aug 29, 2005 | 16.45 | 16.63 | 16.03 | 16.49 | 423,776 | -0.15(-0.90%) |
Aug 26, 2005 | 16.56 | 16.73 | 16.53 | 16.64 | 314,006 | +0.08(+0.47%) |
Aug 25, 2005 | 16.49 | 16.58 | 16.41 | 16.56 | 483,175 | +0.00(+0.00%) |
Aug 24, 2005 | 16.52 | 16.68 | 16.39 | 16.56 | 223,633 | -0.04(-0.21%) |
Aug 23, 2005 | 16.56 | 16.63 | 16.47 | 16.60 | 208,745 | -0.02(-0.13%) |
Aug 22, 2005 | 16.48 | 16.69 | 16.48 | 16.62 | 323,228 | +0.08(+0.47%) |
Aug 19, 2005 | 16.48 | 16.55 | 16.37 | 16.54 | 244,633 | +0.15(+0.91%) |
Aug 18, 2005 | 16.25 | 16.40 | 16.17 | 16.39 | 320,124 | +0.12(+0.74%) |
Aug 17, 2005 | 16.11 | 16.38 | 16.11 | 16.27 | 270,498 | +0.09(+0.57%) |
Aug 16, 2005 | 16.14 | 16.32 | 16.12 | 16.18 | 343,976 | -0.12(-0.74%) |
Aug 15, 2005 | 16.21 | 16.33 | 16.12 | 16.30 | 237,180 | +0.01(+0.09%) |
Aug 12, 2005 | 16.16 | 16.33 | 16.03 | 16.28 | 315,661 | +0.11(+0.71%) |
Aug 11, 2005 | 16.07 | 16.32 | 16.03 | 16.17 | 410,201 | +0.14(+0.84%) |
Aug 10, 2005 | 16.38 | 16.49 | 16.01 | 16.03 | 359,350 | -0.26(-1.62%) |
Aug 09, 2005 | 16.18 | 16.38 | 16.13 | 16.30 | 217,039 | +0.09(+0.53%) |
Aug 08, 2005 | 16.12 | 16.34 | 16.07 | 16.21 | 256,133 | -0.04(-0.26%) |
Aug 05, 2005 | 16.35 | 16.45 | 16.12 | 16.26 | 482,115 | -0.14(-0.83%) |
Aug 04, 2005 | 16.68 | 16.73 | 16.37 | 16.39 | 383,362 | -0.38(-2.25%) |
Aug 03, 2005 | 16.61 | 16.79 | 16.57 | 16.77 | 350,142 | +0.10(+0.60%) |
Aug 02, 2005 | 16.78 | 16.78 | 16.58 | 16.67 | 337,554 | -0.02(-0.13%) |
Aug 01, 2005 | 16.59 | 16.74 | 16.48 | 16.69 | 313,787 | +0.11(+0.69%) |
Jul 29, 2005 | 16.60 | 16.71 | 16.41 | 16.58 | 334,946 | -0.01(-0.09%) |
Jul 28, 2005 | 16.60 | 16.73 | 16.52 | 16.59 | 335,928 | -0.07(-0.43%) |
Jul 27, 2005 | 16.69 | 16.80 | 16.43 | 16.66 | 405,205 | -0.09(-0.55%) |
Jul 26, 2005 | 16.69 | 16.85 | 16.65 | 16.75 | 299,593 | +0.02(+0.13%) |
Jul 25, 2005 | 16.56 | 16.85 | 16.56 | 16.73 | 500,272 | +0.04(+0.26%) |
Jul 22, 2005 | 16.42 | 16.70 | 16.42 | 16.69 | 372,011 | +0.15(+0.90%) |
Jul 21, 2005 | 16.49 | 16.63 | 16.40 | 16.54 | 504,541 | -0.02(-0.13%) |
Jul 20, 2005 | 16.48 | 16.64 | 16.44 | 16.56 | 597,817 | +0.02(+0.13%) |
Jul 19, 2005 | 16.75 | 16.83 | 16.42 | 16.54 | 1,113,962 | -0.17(-1.02%) |
Jul 18, 2005 | 16.95 | 16.98 | 16.64 | 16.71 | 475,791 | -0.15(-0.89%) |
Jul 15, 2005 | 17.06 | 17.10 | 16.65 | 16.86 | 676,290 | -0.33(-1.95%) |
Jul 14, 2005 | 17.20 | 17.38 | 17.14 | 17.20 | 256,168 | -0.12(-0.70%) |
Jul 13, 2005 | 17.27 | 17.43 | 17.24 | 17.32 | 248,425 | +0.07(+0.41%) |
Jul 12, 2005 | 17.27 | 17.36 | 17.20 | 17.25 | 238,557 | +0.01(+0.04%) |
Jul 11, 2005 | 17.10 | 17.26 | 17.06 | 17.24 | 425,423 | +0.09(+0.54%) |
Jul 08, 2005 | 16.80 | 17.20 | 16.80 | 17.15 | 380,357 | +0.18(+1.05%) |
Jul 07, 2005 | 16.71 | 16.99 | 16.63 | 16.97 | 327,567 | +0.17(+1.02%) |
Jul 06, 2005 | 16.97 | 17.09 | 16.80 | 16.80 | 238,674 | -0.25(-1.46%) |
Jul 05, 2005 | 16.80 | 17.10 | 16.80 | 17.05 | 346,465 | -0.01(-0.08%) |