Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.80 | 15.96 | 15.72 | 15.94 | 93,698 | +0.09(+0.57%) |
Sep 29, 2005 | 15.92 | 15.96 | 15.55 | 15.85 | 215,920 | -0.06(-0.38%) |
Sep 28, 2005 | 16.60 | 16.60 | 15.63 | 15.91 | 96,593 | -0.73(-4.39%) |
Sep 27, 2005 | 16.82 | 16.82 | 16.50 | 16.64 | 70,075 | -0.18(-1.07%) |
Sep 26, 2005 | 16.53 | 16.83 | 16.53 | 16.82 | 63,633 | +0.25(+1.51%) |
Sep 23, 2005 | 16.57 | 16.69 | 16.07 | 16.57 | 26,775 | +0.13(+0.79%) |
Sep 22, 2005 | 16.44 | 16.59 | 16.30 | 16.44 | 50,932 | -0.15(-0.90%) |
Sep 21, 2005 | 16.63 | 16.72 | 16.09 | 16.59 | 51,285 | -0.14(-0.84%) |
Sep 20, 2005 | 17.10 | 17.10 | 16.63 | 16.73 | 40,682 | -0.22(-1.30%) |
Sep 19, 2005 | 17.05 | 17.20 | 16.94 | 16.95 | 30,049 | -0.14(-0.82%) |
Sep 16, 2005 | 16.95 | 17.10 | 16.77 | 17.09 | 94,285 | +0.24(+1.42%) |
Sep 15, 2005 | 16.87 | 16.94 | 16.65 | 16.85 | 37,482 | -0.01(-0.06%) |
Sep 14, 2005 | 16.85 | 17.15 | 16.74 | 16.86 | 49,100 | -0.02(-0.12%) |
Sep 13, 2005 | 16.39 | 17.00 | 16.36 | 16.88 | 40,721 | +0.51(+3.12%) |
Sep 12, 2005 | 16.50 | 16.64 | 16.03 | 16.37 | 62,180 | -0.39(-2.33%) |
Sep 09, 2005 | 16.89 | 16.89 | 16.65 | 16.76 | 37,118 | -0.14(-0.83%) |
Sep 08, 2005 | 17.26 | 17.42 | 16.75 | 16.90 | 134,866 | -0.47(-2.71%) |
Sep 07, 2005 | 17.27 | 17.63 | 17.26 | 17.37 | 36,168 | +0.04(+0.23%) |
Sep 06, 2005 | 17.59 | 17.59 | 17.21 | 17.33 | 37,192 | -0.15(-0.86%) |
Sep 02, 2005 | 16.85 | 17.50 | 16.80 | 17.48 | 57,857 | +0.51(+3.01%) |
Sep 01, 2005 | 16.80 | 16.97 | 16.71 | 16.97 | 42,289 | +0.05(+0.30%) |
Aug 31, 2005 | 16.74 | 17.00 | 16.13 | 16.92 | 30,912 | +0.16(+0.95%) |
Aug 30, 2005 | 16.44 | 17.00 | 16.07 | 16.76 | 58,978 | +0.16(+0.96%) |
Aug 29, 2005 | 16.41 | 16.70 | 16.26 | 16.60 | 27,028 | +0.08(+0.48%) |
Aug 26, 2005 | 16.57 | 16.57 | 16.05 | 16.52 | 56,269 | +0.05(+0.30%) |
Aug 25, 2005 | 16.38 | 16.55 | 16.05 | 16.47 | 42,046 | +0.22(+1.35%) |
Aug 24, 2005 | 16.33 | 16.39 | 16.02 | 16.25 | 96,945 | -0.10(-0.61%) |
Aug 23, 2005 | 16.89 | 16.89 | 16.12 | 16.35 | 41,744 | -0.58(-3.43%) |
Aug 22, 2005 | 16.45 | 17.17 | 16.45 | 16.93 | 38,507 | +0.40(+2.42%) |
Aug 19, 2005 | 16.29 | 16.79 | 16.20 | 16.53 | 23,516 | +0.16(+0.98%) |
Aug 18, 2005 | 16.16 | 16.43 | 15.70 | 16.37 | 40,304 | +0.25(+1.55%) |
Aug 17, 2005 | 16.28 | 16.37 | 16.08 | 16.12 | 37,965 | -0.31(-1.89%) |
Aug 16, 2005 | 16.69 | 16.71 | 16.01 | 16.43 | 83,984 | -0.32(-1.91%) |
Aug 15, 2005 | 16.68 | 16.79 | 16.54 | 16.75 | 29,324 | +0.05(+0.30%) |
Aug 12, 2005 | 16.94 | 17.00 | 16.66 | 16.70 | 97,283 | -0.31(-1.82%) |
Aug 11, 2005 | 17.00 | 17.01 | 16.75 | 17.01 | 33,426 | +0.00(+0.00%) |
Aug 10, 2005 | 17.11 | 17.20 | 16.80 | 17.01 | 56,190 | -0.01(-0.06%) |
Aug 09, 2005 | 16.81 | 17.71 | 16.75 | 17.02 | 43,575 | +0.25(+1.49%) |
Aug 08, 2005 | 16.90 | 17.08 | 16.63 | 16.77 | 134,498 | -0.13(-0.77%) |
Aug 05, 2005 | 17.17 | 17.17 | 16.75 | 16.90 | 500,139 | -0.10(-0.59%) |
Aug 04, 2005 | 16.95 | 17.11 | 16.95 | 17.00 | 29,565 | +0.00(+0.00%) |
Aug 03, 2005 | 17.08 | 17.21 | 16.90 | 17.00 | 62,414 | -0.11(-0.64%) |
Aug 02, 2005 | 17.18 | 17.25 | 16.76 | 17.11 | 199,973 | -0.18(-1.04%) |
Aug 01, 2005 | 16.81 | 17.32 | 16.24 | 17.29 | 703,611 | -0.82(-4.53%) |
Jul 29, 2005 | 18.18 | 18.23 | 17.60 | 18.11 | 58,029 | +0.01(+0.06%) |
Jul 28, 2005 | 17.87 | 18.14 | 17.50 | 18.10 | 23,685 | +0.42(+2.38%) |
Jul 27, 2005 | 18.23 | 18.23 | 17.50 | 17.68 | 21,403 | -0.28(-1.56%) |
Jul 26, 2005 | 18.10 | 18.16 | 17.51 | 17.96 | 34,051 | -0.37(-2.02%) |
Jul 25, 2005 | 18.39 | 18.41 | 17.85 | 18.33 | 40,421 | -0.09(-0.49%) |
Jul 22, 2005 | 18.01 | 18.50 | 18.00 | 18.42 | 38,552 | +0.23(+1.26%) |
Jul 21, 2005 | 18.40 | 18.58 | 17.90 | 18.19 | 23,302 | -0.20(-1.11%) |
Jul 20, 2005 | 18.10 | 18.63 | 17.83 | 18.39 | 41,245 | +0.18(+0.96%) |
Jul 19, 2005 | 18.03 | 18.23 | 17.78 | 18.22 | 23,209 | +0.08(+0.44%) |
Jul 18, 2005 | 18.15 | 18.25 | 17.50 | 18.14 | 39,248 | -0.16(-0.87%) |
Jul 15, 2005 | 17.74 | 18.60 | 17.74 | 18.30 | 27,139 | +0.47(+2.64%) |
Jul 14, 2005 | 18.36 | 18.50 | 17.83 | 17.83 | 59,303 | -0.34(-1.87%) |
Jul 13, 2005 | 17.57 | 18.25 | 17.33 | 18.17 | 124,383 | +0.62(+3.53%) |
Jul 12, 2005 | 17.34 | 18.00 | 16.97 | 17.55 | 89,170 | -0.06(-0.34%) |
Jul 11, 2005 | 17.44 | 18.00 | 17.40 | 17.61 | 76,730 | +0.06(+0.34%) |
Jul 08, 2005 | 17.65 | 17.70 | 17.35 | 17.55 | 45,449 | -0.08(-0.45%) |
Jul 07, 2005 | 17.52 | 17.63 | 17.26 | 17.63 | 40,010 | +0.02(+0.11%) |
Jul 06, 2005 | 17.65 | 17.65 | 17.50 | 17.61 | 35,657 | -0.09(-0.51%) |
Jul 05, 2005 | 17.51 | 17.70 | 17.50 | 17.70 | 52,400 | +0.23(+1.32%) |