Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.21 | 18.51 | 18.14 | 18.51 | 118,825 | +0.26(+1.44%) |
Sep 29, 2005 | 17.99 | 18.25 | 17.87 | 18.24 | 153,865 | +0.26(+1.42%) |
Sep 28, 2005 | 17.92 | 18.02 | 17.83 | 17.99 | 140,806 | +0.03(+0.17%) |
Sep 27, 2005 | 17.63 | 17.97 | 17.59 | 17.96 | 224,074 | +0.40(+2.29%) |
Sep 26, 2005 | 17.09 | 17.59 | 17.05 | 17.56 | 103,309 | +0.44(+2.58%) |
Sep 23, 2005 | 17.12 | 17.29 | 17.05 | 17.12 | 99,430 | -0.04(-0.23%) |
Sep 22, 2005 | 17.23 | 17.24 | 17.00 | 17.15 | 250,710 | -0.15(-0.89%) |
Sep 21, 2005 | 17.46 | 17.48 | 17.23 | 17.31 | 268,941 | -0.21(-1.19%) |
Sep 20, 2005 | 17.40 | 17.61 | 17.25 | 17.52 | 278,768 | +0.12(+0.67%) |
Sep 19, 2005 | 17.05 | 17.40 | 16.99 | 17.40 | 262,605 | +0.39(+2.27%) |
Sep 16, 2005 | 16.58 | 17.24 | 16.58 | 17.01 | 1,025,985 | +0.51(+3.09%) |
Sep 15, 2005 | 16.61 | 16.71 | 16.50 | 16.50 | 310,316 | -0.11(-0.65%) |
Sep 14, 2005 | 16.73 | 16.73 | 16.59 | 16.61 | 73,700 | -0.11(-0.65%) |
Sep 13, 2005 | 16.86 | 16.88 | 16.69 | 16.72 | 113,653 | -0.18(-1.05%) |
Sep 12, 2005 | 16.78 | 16.98 | 16.76 | 16.90 | 180,500 | +0.10(+0.60%) |
Sep 09, 2005 | 16.87 | 16.87 | 16.71 | 16.80 | 80,294 | -0.08(-0.46%) |
Sep 08, 2005 | 16.95 | 17.01 | 16.84 | 16.88 | 28,057 | -0.10(-0.59%) |
Sep 07, 2005 | 16.99 | 17.01 | 16.88 | 16.98 | 56,374 | -0.04(-0.23%) |
Sep 06, 2005 | 17.01 | 17.12 | 16.97 | 17.01 | 386,215 | +0.01(+0.05%) |
Sep 02, 2005 | 17.09 | 17.12 | 16.98 | 17.01 | 210,627 | -0.18(-1.04%) |
Sep 01, 2005 | 17.32 | 17.40 | 17.12 | 17.18 | 265,450 | -0.14(-0.80%) |
Aug 31, 2005 | 17.46 | 17.46 | 17.02 | 17.32 | 278,638 | -0.12(-0.67%) |
Aug 30, 2005 | 17.27 | 17.48 | 17.20 | 17.44 | 72,924 | +0.18(+1.03%) |
Aug 29, 2005 | 16.98 | 17.27 | 16.92 | 17.26 | 115,593 | +0.23(+1.36%) |
Aug 26, 2005 | 17.07 | 17.12 | 16.91 | 17.03 | 190,974 | -0.04(-0.23%) |
Aug 25, 2005 | 16.90 | 17.23 | 16.89 | 17.07 | 115,851 | +0.15(+0.91%) |
Aug 24, 2005 | 17.11 | 17.12 | 16.84 | 16.91 | 130,462 | -0.22(-1.26%) |
Aug 23, 2005 | 17.23 | 17.25 | 16.99 | 17.13 | 90,379 | -0.10(-0.58%) |
Aug 22, 2005 | 17.17 | 17.32 | 17.14 | 17.23 | 40,082 | +0.09(+0.54%) |
Aug 19, 2005 | 17.25 | 17.25 | 17.12 | 17.14 | 146,366 | -0.15(-0.89%) |
Aug 18, 2005 | 17.13 | 17.32 | 17.10 | 17.29 | 74,993 | +0.16(+0.95%) |
Aug 17, 2005 | 17.11 | 17.17 | 16.97 | 17.13 | 188,905 | -0.02(-0.09%) |
Aug 16, 2005 | 17.15 | 17.25 | 17.11 | 17.15 | 111,067 | -0.05(-0.27%) |
Aug 15, 2005 | 17.25 | 17.29 | 17.14 | 17.19 | 78,613 | -0.09(-0.54%) |
Aug 12, 2005 | 17.22 | 17.34 | 17.14 | 17.29 | 74,476 | +0.06(+0.36%) |
Aug 11, 2005 | 17.11 | 17.29 | 16.90 | 17.22 | 146,754 | +0.09(+0.54%) |
Aug 10, 2005 | 17.36 | 17.46 | 17.09 | 17.13 | 153,477 | -0.24(-1.38%) |
Aug 09, 2005 | 17.85 | 17.85 | 17.32 | 17.37 | 402,248 | -0.44(-2.48%) |
Aug 08, 2005 | 17.59 | 17.93 | 17.59 | 17.81 | 425,522 | +0.23(+1.32%) |
Aug 05, 2005 | 18.72 | 18.96 | 17.37 | 17.58 | 1,004,521 | -0.65(-3.56%) |
Aug 04, 2005 | 18.49 | 18.52 | 18.21 | 18.23 | 365,656 | -0.26(-1.42%) |
Aug 03, 2005 | 18.29 | 18.65 | 18.25 | 18.49 | 232,608 | +0.18(+0.97%) |
Aug 02, 2005 | 18.36 | 18.36 | 18.18 | 18.31 | 99,560 | -0.05(-0.25%) |
Aug 01, 2005 | 18.48 | 18.48 | 18.26 | 18.36 | 124,643 | -0.09(-0.46%) |
Jul 29, 2005 | 18.27 | 18.51 | 18.21 | 18.45 | 174,682 | +0.17(+0.93%) |
Jul 28, 2005 | 18.27 | 18.29 | 18.18 | 18.28 | 95,681 | +0.02(+0.13%) |
Jul 27, 2005 | 18.20 | 18.27 | 18.15 | 18.25 | 129,686 | +0.09(+0.47%) |
Jul 26, 2005 | 18.18 | 18.24 | 18.11 | 18.17 | 197,568 | +0.01(+0.04%) |
Jul 25, 2005 | 18.10 | 18.25 | 18.07 | 18.16 | 132,401 | +0.15(+0.86%) |
Jul 22, 2005 | 17.85 | 18.04 | 17.85 | 18.00 | 105,119 | +0.21(+1.17%) |
Jul 21, 2005 | 17.96 | 17.96 | 17.59 | 17.80 | 171,320 | -0.16(-0.90%) |
Jul 20, 2005 | 18.13 | 18.13 | 17.90 | 17.96 | 631,236 | -0.18(-0.98%) |
Jul 19, 2005 | 18.01 | 18.18 | 18.00 | 18.14 | 173,001 | +0.19(+1.03%) |
Jul 18, 2005 | 18.06 | 18.14 | 17.94 | 17.95 | 51,719 | -0.13(-0.73%) |
Jul 15, 2005 | 17.92 | 18.14 | 17.79 | 18.08 | 509,178 | +0.19(+1.04%) |
Jul 14, 2005 | 17.98 | 18.24 | 17.86 | 17.90 | 111,326 | +0.01(+0.04%) |
Jul 13, 2005 | 17.93 | 17.95 | 17.77 | 17.89 | 115,334 | -0.04(-0.22%) |
Jul 12, 2005 | 17.94 | 18.04 | 17.87 | 17.93 | 82,233 | -0.03(-0.17%) |
Jul 11, 2005 | 17.83 | 18.10 | 17.80 | 17.96 | 59,606 | +0.15(+0.82%) |
Jul 08, 2005 | 18.00 | 18.00 | 17.79 | 17.81 | 519,780 | -0.25(-1.37%) |
Jul 07, 2005 | 17.94 | 18.06 | 17.77 | 18.06 | 172,096 | +0.00(+0.00%) |
Jul 06, 2005 | 18.07 | 18.16 | 17.91 | 18.06 | 118,696 | -0.04(-0.21%) |
Jul 05, 2005 | 18.02 | 18.18 | 17.93 | 18.10 | 146,495 | +0.05(+0.30%) |