Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.04 | 18.18 | 18.02 | 18.08 | 682,520 | -0.08(-0.47%) |
Sep 29, 2005 | 17.87 | 18.16 | 17.78 | 18.16 | 919,475 | +0.23(+1.29%) |
Sep 28, 2005 | 17.93 | 18.05 | 17.86 | 17.93 | 1,090,187 | +0.22(+1.23%) |
Sep 27, 2005 | 17.72 | 17.79 | 17.61 | 17.71 | 646,598 | -0.02(-0.10%) |
Sep 26, 2005 | 17.74 | 17.85 | 17.68 | 17.73 | 790,781 | +0.32(+1.81%) |
Sep 23, 2005 | 17.40 | 17.47 | 17.34 | 17.42 | 651,871 | -0.10(-0.55%) |
Sep 22, 2005 | 17.44 | 17.53 | 17.34 | 17.51 | 846,147 | -0.21(-1.16%) |
Sep 21, 2005 | 17.86 | 17.90 | 17.69 | 17.72 | 641,160 | -0.01(-0.07%) |
Sep 20, 2005 | 17.94 | 18.02 | 17.72 | 17.73 | 654,178 | +0.01(+0.03%) |
Sep 19, 2005 | 17.76 | 17.79 | 17.67 | 17.73 | 803,634 | -0.21(-1.15%) |
Sep 16, 2005 | 17.86 | 17.96 | 17.77 | 17.93 | 531,087 | +0.19(+1.09%) |
Sep 15, 2005 | 17.76 | 17.79 | 17.70 | 17.74 | 855,375 | -0.07(-0.37%) |
Sep 14, 2005 | 17.89 | 17.94 | 17.78 | 17.81 | 493,023 | +0.05(+0.27%) |
Sep 13, 2005 | 17.88 | 17.88 | 17.63 | 17.76 | 587,771 | -0.17(-0.95%) |
Sep 12, 2005 | 17.85 | 17.93 | 17.84 | 17.93 | 693,725 | -0.10(-0.54%) |
Sep 09, 2005 | 17.99 | 18.06 | 17.90 | 18.02 | 756,507 | +0.07(+0.41%) |
Sep 08, 2005 | 17.95 | 18.01 | 17.91 | 17.95 | 333,515 | -0.04(-0.24%) |
Sep 07, 2005 | 17.95 | 18.05 | 17.91 | 17.99 | 501,921 | -0.05(-0.30%) |
Sep 06, 2005 | 17.89 | 18.05 | 17.89 | 18.05 | 571,458 | +0.36(+2.02%) |
Sep 02, 2005 | 17.82 | 17.88 | 17.67 | 17.69 | 613,807 | -0.08(-0.44%) |
Sep 01, 2005 | 17.69 | 17.84 | 17.63 | 17.77 | 621,222 | +0.04(+0.21%) |
Aug 31, 2005 | 17.41 | 17.73 | 17.39 | 17.73 | 936,941 | +0.45(+2.60%) |
Aug 30, 2005 | 17.29 | 17.33 | 17.17 | 17.28 | 467,646 | -0.04(-0.25%) |
Aug 29, 2005 | 17.24 | 17.34 | 17.20 | 17.33 | 550,202 | +0.00(+0.00%) |
Aug 26, 2005 | 17.44 | 17.44 | 17.30 | 17.33 | 562,890 | -0.18(-1.01%) |
Aug 25, 2005 | 17.52 | 17.59 | 17.42 | 17.50 | 713,664 | +0.06(+0.35%) |
Aug 24, 2005 | 17.36 | 17.59 | 17.36 | 17.44 | 530,428 | +0.05(+0.31%) |
Aug 23, 2005 | 17.49 | 17.49 | 17.35 | 17.39 | 745,631 | -0.21(-1.21%) |
Aug 22, 2005 | 17.68 | 17.72 | 17.48 | 17.60 | 532,900 | +0.02(+0.10%) |
Aug 19, 2005 | 17.50 | 17.61 | 17.46 | 17.58 | 552,344 | +0.07(+0.38%) |
Aug 18, 2005 | 17.46 | 17.57 | 17.42 | 17.51 | 904,315 | -0.10(-0.59%) |
Aug 17, 2005 | 17.61 | 17.70 | 17.55 | 17.62 | 728,164 | -0.17(-0.96%) |
Aug 16, 2005 | 17.86 | 17.93 | 17.74 | 17.79 | 677,742 | -0.49(-2.69%) |
Aug 15, 2005 | 18.18 | 18.32 | 18.15 | 18.28 | 713,499 | -0.07(-0.36%) |
Aug 12, 2005 | 18.27 | 18.39 | 18.22 | 18.35 | 1,253,320 | -0.19(-1.05%) |
Aug 11, 2005 | 18.42 | 18.58 | 18.39 | 18.54 | 653,848 | -0.16(-0.88%) |
Aug 10, 2005 | 18.72 | 18.88 | 18.62 | 18.70 | 642,149 | +0.20(+1.08%) |
Aug 09, 2005 | 18.32 | 18.56 | 18.29 | 18.50 | 533,723 | +0.24(+1.30%) |
Aug 08, 2005 | 18.41 | 18.44 | 18.25 | 18.27 | 351,641 | -0.12(-0.66%) |
Aug 05, 2005 | 18.47 | 18.52 | 18.30 | 18.39 | 658,957 | -0.20(-1.08%) |
Aug 04, 2005 | 18.67 | 18.74 | 18.53 | 18.59 | 617,926 | -0.22(-1.16%) |
Aug 03, 2005 | 18.66 | 18.93 | 18.65 | 18.81 | 422,497 | +0.21(+1.14%) |
Aug 02, 2005 | 18.54 | 18.64 | 18.42 | 18.59 | 592,880 | +0.10(+0.56%) |
Aug 01, 2005 | 18.53 | 18.56 | 18.38 | 18.49 | 426,122 | +0.14(+0.76%) |
Jul 29, 2005 | 18.37 | 18.45 | 18.25 | 18.35 | 560,912 | -0.12(-0.62%) |
Jul 28, 2005 | 18.41 | 18.55 | 18.34 | 18.47 | 429,582 | +0.12(+0.63%) |
Jul 27, 2005 | 18.25 | 18.39 | 18.19 | 18.35 | 466,163 | +0.19(+1.07%) |
Jul 26, 2005 | 18.06 | 18.21 | 18.05 | 18.16 | 424,968 | +0.04(+0.23%) |
Jul 25, 2005 | 18.21 | 18.25 | 18.05 | 18.11 | 791,934 | -0.15(-0.80%) |
Jul 22, 2005 | 18.33 | 18.34 | 18.18 | 18.26 | 559,100 | -0.13(-0.69%) |
Jul 21, 2005 | 18.52 | 18.56 | 18.30 | 18.39 | 862,461 | +0.08(+0.43%) |
Jul 20, 2005 | 18.19 | 18.34 | 18.02 | 18.31 | 825,055 | +0.16(+0.90%) |
Jul 19, 2005 | 17.91 | 18.18 | 17.85 | 18.15 | 895,252 | +0.37(+2.08%) |
Jul 18, 2005 | 17.74 | 17.90 | 17.71 | 17.78 | 565,691 | +0.10(+0.58%) |
Jul 15, 2005 | 17.72 | 17.79 | 17.57 | 17.67 | 964,789 | +0.06(+0.34%) |
Jul 14, 2005 | 17.67 | 17.71 | 17.53 | 17.61 | 351,641 | +0.09(+0.48%) |
Jul 13, 2005 | 17.53 | 17.60 | 17.45 | 17.53 | 763,922 | -0.13(-0.76%) |
Jul 12, 2005 | 17.64 | 17.74 | 17.53 | 17.66 | 513,291 | +0.16(+0.94%) |
Jul 11, 2005 | 17.42 | 17.59 | 17.40 | 17.50 | 1,014,882 | +0.25(+1.48%) |
Jul 08, 2005 | 16.99 | 17.25 | 16.99 | 17.24 | 537,843 | +0.24(+1.39%) |
Jul 07, 2005 | 16.77 | 17.04 | 16.76 | 17.00 | 708,061 | -0.12(-0.71%) |
Jul 06, 2005 | 17.13 | 17.22 | 17.08 | 17.13 | 372,403 | -0.02(-0.11%) |
Jul 05, 2005 | 17.02 | 17.18 | 16.99 | 17.14 | 538,832 | +0.02(+0.11%) |