Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.03 | 17.17 | 16.57 | 16.69 | 1,249,686 | -0.44(-2.59%) |
Sep 29, 2005 | 16.71 | 17.20 | 16.50 | 17.14 | 749,462 | +0.40(+2.40%) |
Sep 28, 2005 | 17.18 | 17.19 | 16.69 | 16.74 | 569,521 | -0.60(-3.47%) |
Sep 27, 2005 | 17.21 | 17.42 | 17.10 | 17.34 | 712,484 | +0.09(+0.54%) |
Sep 26, 2005 | 17.13 | 17.29 | 17.01 | 17.24 | 746,259 | +0.22(+1.31%) |
Sep 23, 2005 | 17.02 | 17.13 | 16.61 | 17.02 | 493,526 | -0.03(-0.16%) |
Sep 22, 2005 | 17.01 | 17.13 | 16.35 | 17.05 | 1,115,167 | +0.02(+0.12%) |
Sep 21, 2005 | 17.18 | 17.31 | 16.98 | 17.03 | 665,606 | -0.14(-0.84%) |
Sep 20, 2005 | 17.14 | 17.24 | 16.93 | 17.17 | 538,657 | +0.00(+0.02%) |
Sep 19, 2005 | 17.37 | 17.41 | 17.17 | 17.17 | 488,868 | -0.17(-0.99%) |
Sep 16, 2005 | 17.86 | 17.86 | 17.25 | 17.34 | 1,152,727 | -0.52(-2.92%) |
Sep 15, 2005 | 17.93 | 18.01 | 17.81 | 17.86 | 309,218 | -0.05(-0.31%) |
Sep 14, 2005 | 17.98 | 18.04 | 17.79 | 17.92 | 761,400 | -0.06(-0.34%) |
Sep 13, 2005 | 17.95 | 18.05 | 17.88 | 17.98 | 304,851 | +0.00(+0.00%) |
Sep 12, 2005 | 17.69 | 18.04 | 17.64 | 17.98 | 396,568 | +0.24(+1.36%) |
Sep 09, 2005 | 17.64 | 17.81 | 17.61 | 17.74 | 175,573 | +0.16(+0.92%) |
Sep 08, 2005 | 17.76 | 17.83 | 17.47 | 17.58 | 432,090 | -0.35(-1.95%) |
Sep 07, 2005 | 17.88 | 18.15 | 17.86 | 17.93 | 421,900 | +0.01(+0.04%) |
Sep 06, 2005 | 17.33 | 17.92 | 17.33 | 17.92 | 656,288 | +0.59(+3.41%) |
Sep 02, 2005 | 17.45 | 17.60 | 17.27 | 17.33 | 338,044 | -0.16(-0.94%) |
Sep 01, 2005 | 17.22 | 17.65 | 17.14 | 17.50 | 538,075 | +0.22(+1.25%) |
Aug 31, 2005 | 16.93 | 17.30 | 16.90 | 17.28 | 468,195 | +0.32(+1.86%) |
Aug 30, 2005 | 16.93 | 17.00 | 16.85 | 16.96 | 463,536 | -0.03(-0.20%) |
Aug 29, 2005 | 17.18 | 17.18 | 16.90 | 17.00 | 274,861 | -0.01(-0.06%) |
Aug 26, 2005 | 17.36 | 17.46 | 16.95 | 17.01 | 598,055 | -0.26(-1.51%) |
Aug 25, 2005 | 17.23 | 17.33 | 17.17 | 17.27 | 294,078 | +0.09(+0.54%) |
Aug 24, 2005 | 17.21 | 17.37 | 17.17 | 17.18 | 384,048 | +0.13(+0.79%) |
Aug 23, 2005 | 17.19 | 17.20 | 17.01 | 17.04 | 219,248 | -0.06(-0.32%) |
Aug 22, 2005 | 17.07 | 17.17 | 16.98 | 17.10 | 234,388 | -0.01(-0.04%) |
Aug 19, 2005 | 17.02 | 17.18 | 17.02 | 17.10 | 440,534 | +0.08(+0.46%) |
Aug 18, 2005 | 16.89 | 17.07 | 16.69 | 17.02 | 676,088 | +0.05(+0.30%) |
Aug 17, 2005 | 17.24 | 17.24 | 16.94 | 16.97 | 444,902 | -0.30(-1.75%) |
Aug 16, 2005 | 17.24 | 17.41 | 17.23 | 17.28 | 330,764 | -0.04(-0.24%) |
Aug 15, 2005 | 17.22 | 17.41 | 17.06 | 17.32 | 323,485 | +0.04(+0.24%) |
Aug 12, 2005 | 17.26 | 17.34 | 17.16 | 17.28 | 306,889 | -0.04(-0.26%) |
Aug 11, 2005 | 17.22 | 17.43 | 17.09 | 17.32 | 895,918 | +0.10(+0.56%) |
Aug 10, 2005 | 17.28 | 17.57 | 17.17 | 17.22 | 637,071 | -0.01(-0.06%) |
Aug 09, 2005 | 17.26 | 17.37 | 17.13 | 17.23 | 584,953 | +0.14(+0.84%) |
Aug 08, 2005 | 17.43 | 17.43 | 17.02 | 17.09 | 964,051 | -0.35(-1.99%) |
Aug 05, 2005 | 18.20 | 18.21 | 17.43 | 17.44 | 1,654,116 | -1.11(-6.00%) |
Aug 04, 2005 | 18.76 | 18.77 | 18.55 | 18.55 | 384,921 | -0.20(-1.08%) |
Aug 03, 2005 | 18.84 | 18.88 | 18.72 | 18.75 | 211,095 | -0.13(-0.69%) |
Aug 02, 2005 | 18.72 | 18.93 | 18.72 | 18.88 | 209,639 | +0.16(+0.88%) |
Aug 01, 2005 | 18.57 | 18.83 | 18.55 | 18.72 | 250,111 | +0.07(+0.37%) |
Jul 29, 2005 | 18.75 | 18.87 | 18.57 | 18.65 | 367,743 | -0.17(-0.91%) |
Jul 28, 2005 | 18.53 | 18.89 | 18.47 | 18.82 | 269,620 | +0.33(+1.76%) |
Jul 27, 2005 | 18.53 | 18.56 | 18.32 | 18.49 | 299,319 | -0.03(-0.19%) |
Jul 26, 2005 | 18.35 | 18.61 | 18.32 | 18.53 | 385,213 | +0.27(+1.47%) |
Jul 25, 2005 | 18.28 | 18.38 | 18.14 | 18.26 | 308,054 | -0.08(-0.43%) |
Jul 22, 2005 | 18.24 | 18.35 | 18.20 | 18.34 | 407,341 | +0.22(+1.19%) |
Jul 21, 2005 | 18.41 | 18.41 | 18.07 | 18.12 | 370,363 | -0.35(-1.90%) |
Jul 20, 2005 | 18.25 | 18.60 | 18.10 | 18.47 | 474,018 | +0.26(+1.43%) |
Jul 19, 2005 | 17.88 | 18.25 | 17.84 | 18.21 | 356,387 | +0.42(+2.37%) |
Jul 18, 2005 | 17.90 | 17.90 | 17.65 | 17.79 | 306,889 | -0.16(-0.90%) |
Jul 15, 2005 | 18.03 | 18.07 | 17.87 | 17.95 | 209,057 | -0.13(-0.74%) |
Jul 14, 2005 | 18.10 | 18.15 | 17.61 | 18.09 | 473,145 | +0.04(+0.21%) |
Jul 13, 2005 | 18.11 | 18.12 | 17.91 | 18.05 | 332,220 | -0.10(-0.53%) |
Jul 12, 2005 | 18.35 | 18.35 | 18.13 | 18.14 | 277,481 | -0.19(-1.01%) |
Jul 11, 2005 | 18.15 | 18.39 | 18.08 | 18.33 | 515,073 | +0.25(+1.41%) |
Jul 08, 2005 | 17.93 | 18.30 | 17.88 | 18.08 | 461,207 | +0.10(+0.57%) |
Jul 07, 2005 | 17.84 | 18.05 | 17.65 | 17.97 | 244,579 | +0.07(+0.36%) |
Jul 06, 2005 | 18.00 | 18.00 | 17.87 | 17.91 | 319,700 | -0.09(-0.50%) |
Jul 05, 2005 | 17.84 | 18.03 | 17.75 | 18.00 | 288,545 | +0.09(+0.48%) |