Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.06 | 18.06 | 17.52 | 17.69 | 94,154 | -0.30(-1.69%) |
Sep 29, 2005 | 17.27 | 17.99 | 17.10 | 17.99 | 71,382 | +0.61(+3.52%) |
Sep 28, 2005 | 17.76 | 17.83 | 17.22 | 17.38 | 145,059 | -0.21(-1.17%) |
Sep 27, 2005 | 17.61 | 17.95 | 17.52 | 17.59 | 151,692 | -0.13(-0.72%) |
Sep 26, 2005 | 16.85 | 17.73 | 16.71 | 17.72 | 411,840 | +1.03(+6.20%) |
Sep 23, 2005 | 16.68 | 16.79 | 16.51 | 16.68 | 223,818 | +0.01(+0.05%) |
Sep 22, 2005 | 16.67 | 16.82 | 16.46 | 16.67 | 71,183 | -0.07(-0.43%) |
Sep 21, 2005 | 17.24 | 17.24 | 16.68 | 16.75 | 98,005 | -0.43(-2.51%) |
Sep 20, 2005 | 17.77 | 17.99 | 17.06 | 17.18 | 106,412 | -0.44(-2.52%) |
Sep 19, 2005 | 18.37 | 18.37 | 17.42 | 17.62 | 93,012 | -0.69(-3.78%) |
Sep 16, 2005 | 17.91 | 18.31 | 17.87 | 18.31 | 324,105 | +0.56(+3.13%) |
Sep 15, 2005 | 18.13 | 18.13 | 17.69 | 17.76 | 71,286 | -0.21(-1.19%) |
Sep 14, 2005 | 18.10 | 18.10 | 17.88 | 17.97 | 125,174 | +0.04(+0.23%) |
Sep 13, 2005 | 17.99 | 18.08 | 17.91 | 17.93 | 71,899 | -0.13(-0.72%) |
Sep 12, 2005 | 17.84 | 18.11 | 17.84 | 18.06 | 96,559 | +0.09(+0.48%) |
Sep 09, 2005 | 18.02 | 18.02 | 17.86 | 17.98 | 55,036 | +0.11(+0.60%) |
Sep 08, 2005 | 18.38 | 18.38 | 17.63 | 17.87 | 125,111 | -0.49(-2.65%) |
Sep 07, 2005 | 18.25 | 18.36 | 17.99 | 18.36 | 85,060 | +0.23(+1.25%) |
Sep 06, 2005 | 17.85 | 18.13 | 17.85 | 18.13 | 161,945 | +0.47(+2.66%) |
Sep 02, 2005 | 18.14 | 18.14 | 17.57 | 17.66 | 50,394 | -0.38(-2.09%) |
Sep 01, 2005 | 18.06 | 18.33 | 17.96 | 18.04 | 117,053 | -0.02(-0.12%) |
Aug 31, 2005 | 17.02 | 18.06 | 17.02 | 18.06 | 115,115 | +0.84(+4.89%) |
Aug 30, 2005 | 17.41 | 17.58 | 17.07 | 17.22 | 27,482 | -0.09(-0.54%) |
Aug 29, 2005 | 17.28 | 17.44 | 17.10 | 17.31 | 45,568 | +0.12(+0.70%) |
Aug 26, 2005 | 17.66 | 17.66 | 17.10 | 17.19 | 74,765 | -0.33(-1.90%) |
Aug 25, 2005 | 17.68 | 17.95 | 17.48 | 17.52 | 40,151 | +0.01(+0.05%) |
Aug 24, 2005 | 17.55 | 18.06 | 17.31 | 17.52 | 71,737 | +0.06(+0.32%) |
Aug 23, 2005 | 17.82 | 17.93 | 17.31 | 17.46 | 60,198 | -0.11(-0.63%) |
Aug 22, 2005 | 17.42 | 17.58 | 17.31 | 17.57 | 62,811 | +0.35(+2.01%) |
Aug 19, 2005 | 17.22 | 17.51 | 17.22 | 17.22 | 42,432 | -0.04(-0.22%) |
Aug 18, 2005 | 17.32 | 17.40 | 17.22 | 17.26 | 44,016 | -0.13(-0.76%) |
Aug 17, 2005 | 17.43 | 17.64 | 17.31 | 17.40 | 37,989 | +0.03(+0.20%) |
Aug 16, 2005 | 18.16 | 18.16 | 17.31 | 17.36 | 102,343 | -0.74(-4.11%) |
Aug 15, 2005 | 17.91 | 18.16 | 17.44 | 18.10 | 50,465 | +0.19(+1.07%) |
Aug 12, 2005 | 18.02 | 18.12 | 17.53 | 17.91 | 105,207 | -0.19(-1.06%) |
Aug 11, 2005 | 18.04 | 18.19 | 17.98 | 18.10 | 144,313 | -0.04(-0.21%) |
Aug 10, 2005 | 18.16 | 18.25 | 17.92 | 18.14 | 193,056 | -0.01(-0.05%) |
Aug 09, 2005 | 18.11 | 18.21 | 17.90 | 18.15 | 144,207 | +0.00(+0.02%) |
Aug 08, 2005 | 18.25 | 18.37 | 17.83 | 18.15 | 119,210 | +0.09(+0.52%) |
Aug 05, 2005 | 18.16 | 18.27 | 17.82 | 18.05 | 236,010 | +0.03(+0.14%) |
Aug 04, 2005 | 18.25 | 18.29 | 17.88 | 18.03 | 125,775 | -0.13(-0.71%) |
Aug 03, 2005 | 18.21 | 18.35 | 18.07 | 18.16 | 156,645 | -0.14(-0.75%) |
Aug 02, 2005 | 18.23 | 18.31 | 18.09 | 18.29 | 141,914 | +0.10(+0.56%) |
Aug 01, 2005 | 18.75 | 18.81 | 17.85 | 18.19 | 241,127 | -0.41(-2.18%) |
Jul 29, 2005 | 18.94 | 18.99 | 18.49 | 18.60 | 173,210 | -0.25(-1.34%) |
Jul 28, 2005 | 19.00 | 19.19 | 18.60 | 18.85 | 180,604 | -0.24(-1.25%) |
Jul 27, 2005 | 19.15 | 19.19 | 18.75 | 19.09 | 119,968 | +0.03(+0.16%) |
Jul 26, 2005 | 19.02 | 19.36 | 18.73 | 19.06 | 180,868 | +0.04(+0.19%) |
Jul 25, 2005 | 18.44 | 19.19 | 18.44 | 19.02 | 185,206 | +0.42(+2.26%) |
Jul 22, 2005 | 18.28 | 18.75 | 17.96 | 18.60 | 256,485 | +0.48(+2.64%) |
Jul 21, 2005 | 18.81 | 18.81 | 17.97 | 18.12 | 260,524 | -0.55(-2.95%) |
Jul 20, 2005 | 18.70 | 18.81 | 17.96 | 18.67 | 514,366 | +0.01(+0.07%) |
Jul 19, 2005 | 18.06 | 18.83 | 17.89 | 18.66 | 301,359 | +0.86(+4.83%) |
Jul 18, 2005 | 17.48 | 17.95 | 16.88 | 17.80 | 334,660 | +1.66(+10.30%) |
Jul 15, 2005 | 15.95 | 16.24 | 15.95 | 16.14 | 110,684 | +0.00(+0.00%) |
Jul 14, 2005 | 16.63 | 16.69 | 16.13 | 16.14 | 90,736 | -0.34(-2.07%) |
Jul 13, 2005 | 17.20 | 17.20 | 16.28 | 16.48 | 141,678 | -0.59(-3.48%) |
Jul 12, 2005 | 17.64 | 17.64 | 17.06 | 17.07 | 96,994 | -0.50(-2.87%) |
Jul 11, 2005 | 16.87 | 17.65 | 16.87 | 17.58 | 129,507 | +0.85(+5.08%) |
Jul 08, 2005 | 16.29 | 16.73 | 16.17 | 16.73 | 93,904 | +0.44(+2.68%) |
Jul 07, 2005 | 16.38 | 16.47 | 15.82 | 16.29 | 98,328 | -0.05(-0.29%) |
Jul 06, 2005 | 16.87 | 17.01 | 16.31 | 16.34 | 82,458 | -0.41(-2.43%) |
Jul 05, 2005 | 16.75 | 16.78 | 16.32 | 16.75 | 114,645 | +0.06(+0.35%) |