Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.89 | 19.89 | 19.58 | 19.59 | 317,055 | -0.32(-1.62%) |
Sep 29, 2005 | 19.80 | 19.94 | 19.70 | 19.91 | 462,780 | +0.15(+0.76%) |
Sep 28, 2005 | 19.40 | 19.84 | 19.40 | 19.76 | 339,869 | +0.15(+0.77%) |
Sep 27, 2005 | 19.43 | 19.61 | 19.35 | 19.61 | 879,469 | +0.02(+0.09%) |
Sep 26, 2005 | 19.21 | 19.60 | 19.20 | 19.59 | 1,180,695 | +0.35(+1.81%) |
Sep 23, 2005 | 19.25 | 19.39 | 19.12 | 19.25 | 890,177 | -0.34(-1.74%) |
Sep 22, 2005 | 19.97 | 19.97 | 19.23 | 19.59 | 1,007,502 | -0.09(-0.48%) |
Sep 21, 2005 | 19.83 | 19.86 | 19.63 | 19.68 | 956,754 | +0.19(+0.98%) |
Sep 20, 2005 | 19.67 | 19.67 | 19.38 | 19.49 | 232,787 | -0.14(-0.69%) |
Sep 19, 2005 | 19.55 | 19.75 | 19.52 | 19.63 | 478,144 | +0.45(+2.35%) |
Sep 16, 2005 | 19.10 | 19.18 | 19.03 | 19.17 | 1,036,833 | +0.18(+0.94%) |
Sep 15, 2005 | 19.15 | 19.17 | 18.76 | 19.00 | 672,754 | +0.02(+0.11%) |
Sep 14, 2005 | 18.87 | 19.06 | 18.82 | 18.97 | 427,862 | +0.18(+0.96%) |
Sep 13, 2005 | 18.96 | 19.07 | 18.78 | 18.79 | 327,298 | -0.16(-0.83%) |
Sep 12, 2005 | 19.18 | 19.23 | 18.92 | 18.95 | 542,859 | -0.35(-1.81%) |
Sep 09, 2005 | 18.97 | 19.31 | 18.97 | 19.30 | 278,878 | +0.50(+2.66%) |
Sep 08, 2005 | 18.81 | 18.95 | 18.77 | 18.80 | 189,954 | -0.03(-0.16%) |
Sep 07, 2005 | 18.82 | 19.02 | 18.74 | 18.83 | 490,249 | +0.02(+0.09%) |
Sep 06, 2005 | 18.69 | 18.81 | 18.52 | 18.81 | 752,833 | +0.12(+0.64%) |
Sep 02, 2005 | 18.82 | 18.84 | 18.66 | 18.69 | 569,862 | -0.34(-1.77%) |
Sep 01, 2005 | 18.89 | 19.07 | 18.80 | 19.03 | 946,511 | +0.45(+2.42%) |
Aug 31, 2005 | 18.19 | 18.68 | 18.19 | 18.58 | 954,426 | +0.49(+2.73%) |
Aug 30, 2005 | 17.99 | 18.19 | 17.97 | 18.09 | 726,295 | +0.28(+1.58%) |
Aug 29, 2005 | 17.74 | 18.05 | 17.69 | 17.81 | 2,077,391 | +0.09(+0.50%) |
Aug 26, 2005 | 17.90 | 17.96 | 17.72 | 17.72 | 242,098 | -0.21(-1.17%) |
Aug 25, 2005 | 17.85 | 17.94 | 17.83 | 17.93 | 986,551 | -0.01(-0.06%) |
Aug 24, 2005 | 17.88 | 18.06 | 17.81 | 17.94 | 272,826 | +0.10(+0.54%) |
Aug 23, 2005 | 17.91 | 17.93 | 17.61 | 17.84 | 529,357 | +0.02(+0.10%) |
Aug 22, 2005 | 17.92 | 18.01 | 17.69 | 17.83 | 402,721 | -0.00(-0.01%) |
Aug 19, 2005 | 17.72 | 17.83 | 17.67 | 17.83 | 323,108 | +0.30(+1.74%) |
Aug 18, 2005 | 17.40 | 17.61 | 17.36 | 17.52 | 621,541 | -0.05(-0.26%) |
Aug 17, 2005 | 17.92 | 18.09 | 17.48 | 17.57 | 1,238,892 | -0.36(-1.99%) |
Aug 16, 2005 | 18.24 | 18.33 | 17.92 | 17.92 | 566,603 | -0.43(-2.36%) |
Aug 15, 2005 | 18.42 | 18.46 | 18.27 | 18.36 | 317,521 | -0.12(-0.63%) |
Aug 12, 2005 | 18.57 | 18.57 | 18.41 | 18.47 | 363,613 | -0.06(-0.34%) |
Aug 11, 2005 | 18.46 | 18.59 | 18.34 | 18.54 | 489,318 | +0.17(+0.94%) |
Aug 10, 2005 | 18.25 | 18.37 | 18.12 | 18.36 | 366,872 | +0.31(+1.74%) |
Aug 09, 2005 | 18.12 | 18.14 | 17.99 | 18.05 | 418,085 | -0.01(-0.05%) |
Aug 08, 2005 | 18.13 | 18.27 | 18.06 | 18.06 | 285,396 | +0.19(+1.08%) |
Aug 05, 2005 | 18.03 | 18.04 | 17.73 | 17.87 | 374,321 | -0.13(-0.74%) |
Aug 04, 2005 | 17.96 | 18.13 | 17.96 | 18.00 | 212,301 | +0.09(+0.48%) |
Aug 03, 2005 | 18.10 | 18.12 | 17.90 | 17.91 | 589,882 | -0.10(-0.56%) |
Aug 02, 2005 | 17.79 | 18.02 | 17.79 | 18.01 | 368,734 | +0.28(+1.56%) |
Aug 01, 2005 | 17.71 | 17.83 | 17.68 | 17.74 | 438,570 | +0.16(+0.93%) |
Jul 29, 2005 | 17.85 | 17.85 | 17.57 | 17.57 | 209,042 | -0.19(-1.06%) |
Jul 28, 2005 | 17.83 | 17.85 | 17.59 | 17.76 | 336,610 | +0.08(+0.43%) |
Jul 27, 2005 | 17.68 | 17.70 | 17.45 | 17.69 | 317,055 | +0.06(+0.33%) |
Jul 26, 2005 | 17.68 | 17.71 | 17.55 | 17.63 | 410,636 | -0.13(-0.75%) |
Jul 25, 2005 | 17.56 | 17.82 | 17.46 | 17.76 | 508,872 | +0.21(+1.22%) |
Jul 22, 2005 | 17.25 | 17.55 | 17.24 | 17.55 | 407,842 | +0.58(+3.44%) |
Jul 21, 2005 | 17.05 | 17.18 | 16.88 | 16.96 | 325,436 | -0.18(-1.08%) |
Jul 20, 2005 | 17.12 | 17.19 | 16.91 | 17.15 | 274,223 | +0.03(+0.16%) |
Jul 19, 2005 | 16.89 | 17.12 | 16.81 | 17.12 | 460,452 | +0.32(+1.93%) |
Jul 18, 2005 | 16.83 | 16.86 | 16.68 | 16.80 | 401,790 | -0.04(-0.22%) |
Jul 15, 2005 | 17.00 | 17.06 | 16.79 | 16.83 | 506,078 | -0.10(-0.61%) |
Jul 14, 2005 | 17.39 | 17.43 | 16.83 | 16.94 | 571,259 | -0.40(-2.29%) |
Jul 13, 2005 | 17.40 | 17.45 | 17.26 | 17.33 | 329,626 | -0.08(-0.48%) |
Jul 12, 2005 | 17.33 | 17.50 | 17.24 | 17.42 | 378,511 | +0.14(+0.83%) |
Jul 11, 2005 | 17.00 | 17.29 | 16.96 | 17.27 | 268,636 | +0.11(+0.63%) |
Jul 08, 2005 | 17.35 | 17.40 | 17.03 | 17.17 | 672,288 | -0.10(-0.56%) |
Jul 07, 2005 | 16.97 | 17.27 | 16.85 | 17.26 | 726,761 | +0.17(+0.97%) |
Jul 06, 2005 | 17.49 | 17.52 | 17.01 | 17.10 | 684,859 | -0.29(-1.66%) |
Jul 05, 2005 | 17.01 | 17.39 | 17.00 | 17.39 | 913,456 | +0.52(+3.09%) |