Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.20 | 17.40 | 16.94 | 17.08 | 649,960 | -0.08(-0.46%) |
Sep 29, 2005 | 17.10 | 17.26 | 16.87 | 17.16 | 223,790 | +0.13(+0.77%) |
Sep 28, 2005 | 17.37 | 17.40 | 16.95 | 17.03 | 321,871 | -0.35(-2.00%) |
Sep 27, 2005 | 17.29 | 17.46 | 17.23 | 17.37 | 1,096,044 | +0.28(+1.63%) |
Sep 26, 2005 | 17.13 | 17.58 | 17.04 | 17.10 | 842,208 | -0.05(-0.30%) |
Sep 23, 2005 | 17.15 | 17.23 | 16.95 | 17.15 | 269,032 | +0.09(+0.51%) |
Sep 22, 2005 | 17.05 | 17.16 | 16.77 | 17.06 | 224,136 | +0.06(+0.36%) |
Sep 21, 2005 | 17.11 | 17.17 | 16.85 | 17.00 | 344,204 | -0.20(-1.16%) |
Sep 20, 2005 | 16.85 | 17.46 | 16.85 | 17.20 | 974,709 | +0.33(+1.96%) |
Sep 19, 2005 | 17.81 | 17.82 | 16.86 | 16.87 | 1,754,178 | -0.94(-5.27%) |
Sep 16, 2005 | 17.81 | 17.99 | 17.67 | 17.81 | 380,697 | +0.02(+0.10%) |
Sep 15, 2005 | 17.84 | 17.95 | 17.71 | 17.79 | 354,105 | +0.05(+0.29%) |
Sep 14, 2005 | 18.01 | 18.02 | 17.70 | 17.74 | 317,957 | -0.19(-1.07%) |
Sep 13, 2005 | 18.17 | 18.35 | 17.92 | 17.93 | 227,589 | -0.36(-1.95%) |
Sep 12, 2005 | 17.86 | 18.33 | 17.73 | 18.29 | 231,043 | +0.49(+2.73%) |
Sep 09, 2005 | 18.23 | 18.24 | 17.72 | 17.80 | 372,984 | -0.41(-2.24%) |
Sep 08, 2005 | 17.74 | 18.49 | 17.65 | 18.21 | 636,145 | +0.42(+2.34%) |
Sep 07, 2005 | 18.55 | 18.55 | 17.61 | 17.79 | 820,911 | -0.82(-4.39%) |
Sep 06, 2005 | 18.65 | 18.75 | 18.42 | 18.61 | 253,145 | +0.23(+1.28%) |
Sep 02, 2005 | 18.29 | 18.55 | 18.27 | 18.37 | 411,664 | +0.09(+0.47%) |
Sep 01, 2005 | 17.98 | 18.40 | 17.81 | 18.29 | 527,243 | +0.20(+1.10%) |
Aug 31, 2005 | 17.89 | 18.20 | 17.65 | 18.09 | 654,564 | +0.12(+0.68%) |
Aug 30, 2005 | 18.10 | 18.23 | 17.72 | 17.96 | 164,504 | -0.25(-1.38%) |
Aug 29, 2005 | 18.03 | 18.23 | 17.81 | 18.22 | 181,427 | +0.16(+0.87%) |
Aug 26, 2005 | 18.11 | 18.14 | 17.91 | 18.06 | 212,048 | -0.10(-0.57%) |
Aug 25, 2005 | 18.16 | 18.25 | 18.03 | 18.16 | 153,338 | +0.01(+0.05%) |
Aug 24, 2005 | 18.10 | 18.62 | 17.97 | 18.16 | 255,793 | +0.08(+0.43%) |
Aug 23, 2005 | 18.28 | 18.28 | 17.83 | 18.08 | 247,505 | -0.20(-1.09%) |
Aug 22, 2005 | 18.34 | 18.52 | 18.07 | 18.28 | 229,201 | -0.02(-0.10%) |
Aug 19, 2005 | 18.49 | 18.50 | 18.14 | 18.29 | 281,465 | -0.23(-1.22%) |
Aug 18, 2005 | 18.52 | 18.61 | 18.30 | 18.52 | 238,756 | -0.09(-0.47%) |
Aug 17, 2005 | 18.59 | 18.85 | 18.50 | 18.61 | 197,313 | +0.12(+0.66%) |
Aug 16, 2005 | 18.85 | 18.97 | 18.48 | 18.49 | 264,197 | -0.28(-1.48%) |
Aug 15, 2005 | 17.94 | 18.96 | 17.94 | 18.76 | 664,349 | +0.97(+5.47%) |
Aug 12, 2005 | 18.02 | 18.02 | 17.76 | 17.79 | 416,154 | -0.22(-1.21%) |
Aug 11, 2005 | 18.22 | 18.28 | 17.94 | 18.01 | 394,626 | -0.20(-1.10%) |
Aug 10, 2005 | 18.12 | 18.37 | 17.95 | 18.21 | 455,639 | +0.18(+1.01%) |
Aug 09, 2005 | 18.12 | 18.24 | 17.89 | 18.02 | 196,968 | +0.02(+0.10%) |
Aug 08, 2005 | 18.29 | 18.29 | 17.91 | 18.01 | 323,713 | -0.28(-1.52%) |
Aug 05, 2005 | 18.21 | 18.32 | 17.98 | 18.29 | 231,733 | +0.08(+0.43%) |
Aug 04, 2005 | 18.66 | 18.68 | 18.04 | 18.21 | 500,190 | -0.50(-2.69%) |
Aug 03, 2005 | 18.81 | 18.89 | 18.59 | 18.71 | 589,062 | +0.19(+1.03%) |
Aug 02, 2005 | 18.69 | 18.80 | 18.21 | 18.52 | 323,368 | -0.17(-0.93%) |
Aug 01, 2005 | 18.72 | 18.88 | 18.60 | 18.69 | 445,048 | +0.01(+0.05%) |
Jul 29, 2005 | 18.54 | 18.73 | 18.46 | 18.69 | 507,673 | +0.10(+0.56%) |
Jul 28, 2005 | 18.39 | 18.72 | 18.25 | 18.58 | 461,625 | +0.19(+1.04%) |
Jul 27, 2005 | 18.06 | 18.42 | 17.78 | 18.39 | 741,939 | +0.30(+1.68%) |
Jul 26, 2005 | 17.86 | 18.22 | 17.79 | 18.09 | 763,467 | +0.18(+1.02%) |
Jul 25, 2005 | 18.00 | 18.14 | 17.56 | 17.90 | 902,415 | -0.14(-0.77%) |
Jul 22, 2005 | 18.16 | 18.31 | 17.85 | 18.04 | 848,079 | -0.24(-1.33%) |
Jul 21, 2005 | 19.11 | 19.11 | 16.50 | 18.29 | 4,095,922 | -3.26(-15.12%) |
Jul 20, 2005 | 21.50 | 21.81 | 21.14 | 21.54 | 222,754 | +0.00(+0.00%) |
Jul 19, 2005 | 21.28 | 21.72 | 21.28 | 21.54 | 186,837 | +0.36(+1.72%) |
Jul 18, 2005 | 21.46 | 21.51 | 21.16 | 21.18 | 149,193 | -0.28(-1.30%) |
Jul 15, 2005 | 21.46 | 21.63 | 21.20 | 21.46 | 216,423 | -0.14(-0.64%) |
Jul 14, 2005 | 21.62 | 21.87 | 21.45 | 21.60 | 354,335 | +0.10(+0.44%) |
Jul 13, 2005 | 21.11 | 21.67 | 20.98 | 21.50 | 266,729 | +0.43(+2.06%) |
Jul 12, 2005 | 21.15 | 21.38 | 20.90 | 21.07 | 284,803 | -0.10(-0.45%) |
Jul 11, 2005 | 20.50 | 21.36 | 20.50 | 21.16 | 420,873 | +0.75(+3.66%) |
Jul 08, 2005 | 20.38 | 20.75 | 20.34 | 20.41 | 1,149,460 | +0.10(+0.47%) |
Jul 07, 2005 | 20.29 | 20.46 | 20.01 | 20.32 | 427,090 | -0.03(-0.13%) |
Jul 06, 2005 | 20.36 | 20.61 | 20.24 | 20.34 | 763,812 | +0.06(+0.30%) |
Jul 05, 2005 | 20.13 | 20.45 | 20.00 | 20.28 | 1,042,514 | +0.10(+0.47%) |