Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.02 | 17.37 | 17.00 | 17.28 | 403,845 | +0.24(+1.40%) |
Sep 29, 2005 | 16.73 | 17.06 | 16.47 | 17.04 | 241,080 | +0.35(+2.10%) |
Sep 28, 2005 | 16.73 | 16.85 | 16.47 | 16.69 | 304,696 | -0.02(-0.10%) |
Sep 27, 2005 | 16.54 | 16.86 | 16.22 | 16.70 | 443,100 | +0.18(+1.11%) |
Sep 26, 2005 | 16.26 | 16.62 | 16.14 | 16.52 | 425,130 | +0.26(+1.62%) |
Sep 23, 2005 | 16.26 | 16.41 | 16.05 | 16.26 | 314,763 | +0.03(+0.20%) |
Sep 22, 2005 | 16.23 | 16.27 | 15.92 | 16.23 | 326,678 | +0.01(+0.05%) |
Sep 21, 2005 | 16.44 | 16.58 | 16.15 | 16.22 | 239,735 | -0.28(-1.69%) |
Sep 20, 2005 | 16.48 | 16.73 | 16.36 | 16.50 | 645,788 | +0.06(+0.34%) |
Sep 19, 2005 | 16.43 | 16.63 | 16.29 | 16.44 | 472,500 | -0.08(-0.48%) |
Sep 16, 2005 | 16.24 | 16.55 | 16.23 | 16.52 | 948,494 | +0.33(+2.07%) |
Sep 15, 2005 | 16.02 | 16.31 | 15.97 | 16.19 | 785,176 | +0.20(+1.24%) |
Sep 14, 2005 | 16.23 | 16.39 | 15.97 | 15.99 | 324,185 | -0.29(-1.81%) |
Sep 13, 2005 | 16.22 | 16.39 | 16.19 | 16.28 | 393,573 | -0.03(-0.19%) |
Sep 12, 2005 | 16.31 | 16.45 | 16.27 | 16.31 | 418,616 | -0.05(-0.29%) |
Sep 09, 2005 | 16.19 | 16.39 | 16.19 | 16.36 | 610,106 | +0.25(+1.58%) |
Sep 08, 2005 | 16.16 | 16.34 | 16.08 | 16.11 | 292,647 | -0.14(-0.88%) |
Sep 07, 2005 | 16.17 | 16.31 | 16.09 | 16.25 | 302,526 | +0.06(+0.34%) |
Sep 06, 2005 | 16.08 | 16.30 | 16.02 | 16.20 | 448,462 | +0.14(+0.89%) |
Sep 02, 2005 | 16.24 | 16.35 | 16.04 | 16.05 | 271,985 | -0.26(-1.61%) |
Sep 01, 2005 | 16.28 | 16.78 | 16.14 | 16.31 | 887,606 | +0.09(+0.54%) |
Aug 31, 2005 | 15.78 | 16.28 | 15.74 | 16.23 | 622,189 | +0.39(+2.46%) |
Aug 30, 2005 | 16.00 | 16.15 | 15.69 | 15.84 | 688,383 | -0.21(-1.34%) |
Aug 29, 2005 | 15.92 | 16.07 | 15.84 | 16.05 | 575,051 | +0.00(+0.00%) |
Aug 26, 2005 | 16.05 | 16.25 | 15.95 | 16.05 | 924,725 | -0.17(-1.03%) |
Aug 25, 2005 | 15.95 | 16.25 | 15.91 | 16.22 | 554,413 | +0.14(+0.84%) |
Aug 24, 2005 | 15.34 | 16.38 | 15.34 | 16.08 | 1,442,234 | +0.67(+4.34%) |
Aug 23, 2005 | 15.31 | 15.60 | 15.30 | 15.42 | 658,622 | +0.03(+0.21%) |
Aug 22, 2005 | 15.46 | 15.48 | 15.22 | 15.38 | 684,811 | -0.01(-0.05%) |
Aug 19, 2005 | 15.19 | 15.51 | 15.19 | 15.39 | 393,465 | +0.11(+0.73%) |
Aug 18, 2005 | 15.38 | 15.39 | 15.22 | 15.28 | 389,159 | -0.19(-1.23%) |
Aug 17, 2005 | 15.19 | 15.56 | 15.17 | 15.47 | 366,225 | +0.22(+1.46%) |
Aug 16, 2005 | 15.26 | 15.33 | 15.08 | 15.25 | 278,666 | -0.10(-0.62%) |
Aug 15, 2005 | 15.14 | 15.49 | 15.05 | 15.34 | 549,466 | +0.12(+0.78%) |
Aug 12, 2005 | 15.17 | 15.36 | 15.14 | 15.22 | 602,585 | +0.02(+0.16%) |
Aug 11, 2005 | 15.07 | 15.38 | 15.05 | 15.20 | 451,401 | +0.10(+0.69%) |
Aug 10, 2005 | 15.23 | 15.30 | 14.99 | 15.10 | 729,857 | -0.10(-0.63%) |
Aug 09, 2005 | 15.22 | 15.24 | 15.14 | 15.19 | 626,525 | +0.01(+0.05%) |
Aug 08, 2005 | 15.49 | 15.53 | 15.14 | 15.18 | 605,919 | -0.30(-1.95%) |
Aug 05, 2005 | 15.46 | 15.53 | 15.38 | 15.49 | 474,235 | -0.01(-0.05%) |
Aug 04, 2005 | 15.34 | 15.60 | 15.34 | 15.49 | 641,557 | +0.10(+0.62%) |
Aug 03, 2005 | 15.19 | 15.44 | 15.12 | 15.40 | 718,541 | +0.18(+1.20%) |
Aug 02, 2005 | 14.96 | 15.27 | 14.88 | 15.22 | 1,221,014 | +0.33(+2.25%) |
Aug 01, 2005 | 14.85 | 15.04 | 14.80 | 14.88 | 611,785 | +0.04(+0.27%) |
Jul 29, 2005 | 15.07 | 15.23 | 14.79 | 14.84 | 739,405 | -0.15(-1.01%) |
Jul 28, 2005 | 15.00 | 15.20 | 14.88 | 14.99 | 639,738 | -0.02(-0.16%) |
Jul 27, 2005 | 14.25 | 15.03 | 14.25 | 15.02 | 1,810,509 | +0.84(+5.95%) |
Jul 26, 2005 | 14.08 | 14.33 | 14.04 | 14.17 | 728,502 | +0.14(+0.96%) |
Jul 25, 2005 | 14.21 | 14.28 | 13.94 | 14.04 | 473,124 | -0.23(-1.62%) |
Jul 22, 2005 | 14.22 | 14.32 | 14.09 | 14.27 | 492,663 | +0.06(+0.45%) |
Jul 21, 2005 | 14.41 | 14.41 | 14.00 | 14.21 | 681,563 | -0.20(-1.38%) |
Jul 20, 2005 | 14.17 | 14.52 | 14.16 | 14.40 | 1,339,264 | +0.18(+1.29%) |
Jul 19, 2005 | 14.08 | 14.44 | 14.01 | 14.22 | 1,260,966 | +0.21(+1.53%) |
Jul 18, 2005 | 14.14 | 14.22 | 13.92 | 14.01 | 622,847 | -0.20(-1.40%) |
Jul 15, 2005 | 14.19 | 14.28 | 14.06 | 14.21 | 366,681 | +0.03(+0.23%) |
Jul 14, 2005 | 14.21 | 14.31 | 14.09 | 14.17 | 881,218 | -0.08(-0.56%) |
Jul 13, 2005 | 14.33 | 14.33 | 14.13 | 14.25 | 448,958 | -0.03(-0.22%) |
Jul 12, 2005 | 14.28 | 14.43 | 14.11 | 14.29 | 685,677 | +0.02(+0.11%) |
Jul 11, 2005 | 14.14 | 14.27 | 13.94 | 14.27 | 754,781 | +0.17(+1.18%) |
Jul 08, 2005 | 13.98 | 14.26 | 13.81 | 14.10 | 1,581,750 | +0.08(+0.57%) |
Jul 07, 2005 | 13.53 | 14.08 | 13.43 | 14.02 | 920,700 | +0.32(+2.32%) |
Jul 06, 2005 | 13.17 | 13.70 | 12.85 | 13.70 | 4,438,678 | +0.28(+2.08%) |
Jul 05, 2005 | 15.07 | 15.12 | 13.35 | 13.43 | 4,615,745 | -1.81(-11.91%) |