Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.18 | 20.40 | 20.18 | 20.36 | 271,602 | +0.12(+0.61%) |
Sep 29, 2005 | 20.07 | 20.36 | 19.78 | 20.24 | 247,545 | +0.14(+0.70%) |
Sep 28, 2005 | 19.99 | 20.36 | 19.68 | 20.09 | 374,287 | +0.18(+0.88%) |
Sep 27, 2005 | 19.19 | 20.36 | 19.12 | 19.92 | 828,829 | +0.68(+3.56%) |
Sep 26, 2005 | 19.31 | 19.72 | 18.69 | 19.23 | 327,543 | +0.00(+0.00%) |
Sep 23, 2005 | 19.23 | 19.37 | 18.75 | 19.23 | 144,538 | +0.04(+0.23%) |
Sep 22, 2005 | 19.19 | 19.38 | 18.65 | 19.19 | 303,123 | +0.15(+0.78%) |
Sep 21, 2005 | 19.26 | 19.28 | 18.94 | 19.04 | 576,007 | -0.26(-1.36%) |
Sep 20, 2005 | 19.45 | 19.96 | 19.03 | 19.31 | 267,999 | -0.10(-0.50%) |
Sep 19, 2005 | 19.44 | 19.88 | 19.33 | 19.40 | 291,615 | -0.11(-0.54%) |
Sep 16, 2005 | 19.24 | 19.60 | 19.15 | 19.51 | 545,819 | +0.40(+2.11%) |
Sep 15, 2005 | 18.83 | 19.26 | 18.64 | 19.10 | 196,115 | +0.32(+1.68%) |
Sep 14, 2005 | 19.02 | 19.26 | 18.75 | 18.79 | 243,303 | -0.25(-1.29%) |
Sep 13, 2005 | 18.91 | 19.24 | 18.64 | 19.03 | 347,242 | +0.01(+0.05%) |
Sep 12, 2005 | 19.02 | 19.27 | 18.88 | 19.02 | 261,489 | -0.04(-0.18%) |
Sep 09, 2005 | 18.81 | 19.17 | 18.43 | 19.06 | 337,325 | +0.18(+0.98%) |
Sep 08, 2005 | 17.95 | 19.09 | 17.93 | 18.88 | 704,196 | +0.86(+4.77%) |
Sep 07, 2005 | 18.96 | 19.15 | 17.51 | 18.02 | 1,173,090 | +0.25(+1.38%) |
Sep 06, 2005 | 17.55 | 17.99 | 17.55 | 17.77 | 303,311 | +0.22(+1.25%) |
Sep 02, 2005 | 17.93 | 17.96 | 17.09 | 17.55 | 338,176 | -0.34(-1.91%) |
Sep 01, 2005 | 17.81 | 18.03 | 17.67 | 17.89 | 437,855 | +0.12(+0.69%) |
Aug 31, 2005 | 17.52 | 17.95 | 17.23 | 17.77 | 299,352 | +0.30(+1.71%) |
Aug 30, 2005 | 17.86 | 17.86 | 17.31 | 17.47 | 171,676 | -0.41(-2.31%) |
Aug 29, 2005 | 17.37 | 17.91 | 17.16 | 17.88 | 200,280 | +0.45(+2.57%) |
Aug 26, 2005 | 17.52 | 17.68 | 17.11 | 17.44 | 253,107 | -0.07(-0.40%) |
Aug 25, 2005 | 17.49 | 17.71 | 17.37 | 17.51 | 203,009 | +0.05(+0.30%) |
Aug 24, 2005 | 17.26 | 17.61 | 17.18 | 17.45 | 259,834 | +0.18(+1.02%) |
Aug 23, 2005 | 17.18 | 17.40 | 16.97 | 17.28 | 203,663 | +0.10(+0.56%) |
Aug 22, 2005 | 17.15 | 17.30 | 16.96 | 17.18 | 238,061 | +0.10(+0.56%) |
Aug 19, 2005 | 17.03 | 17.31 | 17.03 | 17.09 | 163,325 | -0.04(-0.21%) |
Aug 18, 2005 | 17.73 | 17.77 | 17.02 | 17.12 | 355,755 | -0.69(-3.89%) |
Aug 17, 2005 | 17.66 | 18.16 | 17.65 | 17.81 | 420,141 | +0.04(+0.25%) |
Aug 16, 2005 | 18.24 | 18.29 | 17.77 | 17.77 | 199,244 | -0.58(-3.16%) |
Aug 15, 2005 | 18.35 | 18.43 | 17.99 | 18.35 | 194,362 | -0.03(-0.14%) |
Aug 12, 2005 | 18.45 | 18.60 | 17.99 | 18.37 | 199,375 | -0.18(-0.99%) |
Aug 11, 2005 | 18.45 | 18.73 | 18.37 | 18.56 | 87,814 | +0.07(+0.38%) |
Aug 10, 2005 | 18.53 | 18.69 | 18.31 | 18.49 | 185,114 | +0.05(+0.29%) |
Aug 09, 2005 | 18.50 | 18.66 | 18.30 | 18.44 | 108,283 | +0.04(+0.19%) |
Aug 08, 2005 | 18.38 | 18.62 | 18.32 | 18.40 | 189,916 | -0.03(-0.14%) |
Aug 05, 2005 | 18.29 | 18.57 | 18.24 | 18.43 | 235,844 | +0.10(+0.53%) |
Aug 04, 2005 | 18.78 | 18.78 | 18.30 | 18.33 | 239,022 | -0.54(-2.84%) |
Aug 03, 2005 | 19.13 | 19.13 | 18.74 | 18.87 | 135,091 | -0.31(-1.60%) |
Aug 02, 2005 | 19.13 | 19.31 | 18.98 | 19.17 | 215,407 | -0.04(-0.23%) |
Aug 01, 2005 | 19.13 | 19.49 | 19.12 | 19.22 | 204,501 | +0.12(+0.64%) |
Jul 29, 2005 | 19.22 | 19.22 | 18.87 | 19.09 | 208,762 | +0.01(+0.05%) |
Jul 28, 2005 | 19.12 | 19.25 | 18.74 | 19.09 | 222,724 | +0.06(+0.32%) |
Jul 27, 2005 | 19.00 | 19.16 | 18.81 | 19.02 | 143,504 | +0.07(+0.37%) |
Jul 26, 2005 | 18.73 | 19.19 | 18.66 | 18.95 | 224,184 | +0.19(+1.03%) |
Jul 25, 2005 | 19.07 | 19.36 | 18.62 | 18.76 | 114,488 | -0.35(-1.84%) |
Jul 22, 2005 | 18.62 | 19.16 | 18.51 | 19.11 | 194,543 | +0.40(+2.16%) |
Jul 21, 2005 | 19.31 | 19.31 | 18.60 | 18.71 | 229,209 | -0.60(-3.09%) |
Jul 20, 2005 | 18.76 | 19.31 | 18.58 | 19.31 | 166,852 | +0.47(+2.47%) |
Jul 19, 2005 | 18.66 | 19.17 | 18.66 | 18.84 | 258,606 | +0.25(+1.37%) |
Jul 18, 2005 | 18.26 | 18.89 | 18.26 | 18.59 | 340,243 | +0.29(+1.58%) |
Jul 15, 2005 | 18.09 | 18.48 | 18.09 | 18.30 | 150,910 | -0.02(-0.10%) |
Jul 14, 2005 | 18.43 | 18.59 | 18.16 | 18.31 | 246,167 | +0.21(+1.16%) |
Jul 13, 2005 | 18.01 | 18.37 | 17.99 | 18.10 | 183,110 | -0.04(-0.24%) |
Jul 12, 2005 | 18.35 | 18.35 | 18.07 | 18.15 | 150,203 | -0.11(-0.58%) |
Jul 11, 2005 | 17.99 | 18.70 | 17.97 | 18.25 | 302,456 | +0.31(+1.71%) |
Jul 08, 2005 | 17.58 | 17.99 | 17.47 | 17.95 | 350,237 | +0.41(+2.35%) |
Jul 07, 2005 | 17.45 | 17.74 | 17.10 | 17.53 | 392,435 | -0.05(-0.30%) |
Jul 06, 2005 | 18.01 | 18.27 | 17.48 | 17.59 | 469,505 | -0.56(-3.09%) |
Jul 05, 2005 | 17.16 | 18.20 | 17.16 | 18.15 | 248,089 | +0.92(+5.35%) |