Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.04 | 17.11 | 16.83 | 17.04 | 36,268 | -0.16(-0.92%) |
Sep 29, 2005 | 16.45 | 17.20 | 16.40 | 17.20 | 34,363 | +0.74(+4.50%) |
Sep 28, 2005 | 17.06 | 17.11 | 16.37 | 16.46 | 29,599 | -0.66(-3.85%) |
Sep 27, 2005 | 17.13 | 17.20 | 17.03 | 17.12 | 15,618 | -0.09(-0.54%) |
Sep 26, 2005 | 17.42 | 17.44 | 17.01 | 17.21 | 40,951 | -0.02(-0.09%) |
Sep 23, 2005 | 17.23 | 17.32 | 16.77 | 17.23 | 23,369 | +0.48(+2.88%) |
Sep 22, 2005 | 16.75 | 17.14 | 16.68 | 16.75 | 36,321 | +0.03(+0.19%) |
Sep 21, 2005 | 16.78 | 17.04 | 16.61 | 16.72 | 34,446 | -0.24(-1.44%) |
Sep 20, 2005 | 17.28 | 17.48 | 16.86 | 16.96 | 27,996 | -0.15(-0.87%) |
Sep 19, 2005 | 17.34 | 17.40 | 17.11 | 17.11 | 10,071 | -0.28(-1.61%) |
Sep 16, 2005 | 17.21 | 17.40 | 16.89 | 17.39 | 149,049 | +0.34(+1.99%) |
Sep 15, 2005 | 17.04 | 17.16 | 16.90 | 17.05 | 18,645 | +0.15(+0.88%) |
Sep 14, 2005 | 17.41 | 17.47 | 16.64 | 16.90 | 37,573 | -0.37(-2.15%) |
Sep 13, 2005 | 17.26 | 17.43 | 17.05 | 17.27 | 14,362 | -0.21(-1.18%) |
Sep 12, 2005 | 17.58 | 17.58 | 17.33 | 17.48 | 16,592 | -0.06(-0.36%) |
Sep 09, 2005 | 17.49 | 17.65 | 17.48 | 17.54 | 36,398 | +0.07(+0.42%) |
Sep 08, 2005 | 17.66 | 17.72 | 17.20 | 17.47 | 29,550 | -0.19(-1.08%) |
Sep 07, 2005 | 17.46 | 17.66 | 17.38 | 17.66 | 36,206 | +0.23(+1.31%) |
Sep 06, 2005 | 17.15 | 17.45 | 17.15 | 17.43 | 34,586 | +0.31(+1.79%) |
Sep 02, 2005 | 17.19 | 17.19 | 16.95 | 17.12 | 11,373 | -0.06(-0.37%) |
Sep 01, 2005 | 17.10 | 17.22 | 16.99 | 17.19 | 18,633 | +0.16(+0.96%) |
Aug 31, 2005 | 16.83 | 17.03 | 16.72 | 17.02 | 19,993 | +0.37(+2.19%) |
Aug 30, 2005 | 16.56 | 16.94 | 16.56 | 16.66 | 21,650 | +0.02(+0.10%) |
Aug 29, 2005 | 16.38 | 16.71 | 16.30 | 16.64 | 26,826 | +0.25(+1.52%) |
Aug 26, 2005 | 16.50 | 16.66 | 16.39 | 16.39 | 52,049 | -0.10(-0.61%) |
Aug 25, 2005 | 16.56 | 16.68 | 16.49 | 16.49 | 22,349 | -0.04(-0.26%) |
Aug 24, 2005 | 16.78 | 16.81 | 16.47 | 16.54 | 49,188 | -0.11(-0.67%) |
Aug 23, 2005 | 16.58 | 16.73 | 16.52 | 16.65 | 34,467 | -0.05(-0.32%) |
Aug 22, 2005 | 16.57 | 16.82 | 16.50 | 16.70 | 17,380 | +0.27(+1.64%) |
Aug 19, 2005 | 16.47 | 16.74 | 16.42 | 16.43 | 24,688 | -0.10(-0.61%) |
Aug 18, 2005 | 16.69 | 16.93 | 16.51 | 16.53 | 25,185 | -0.29(-1.73%) |
Aug 17, 2005 | 16.76 | 16.98 | 16.72 | 16.82 | 11,870 | +0.03(+0.19%) |
Aug 16, 2005 | 16.95 | 17.14 | 16.69 | 16.79 | 30,540 | -0.25(-1.49%) |
Aug 15, 2005 | 17.04 | 17.13 | 16.78 | 17.04 | 33,123 | +0.00(+0.00%) |
Aug 12, 2005 | 17.27 | 17.30 | 16.91 | 17.04 | 22,113 | -0.31(-1.80%) |
Aug 11, 2005 | 17.38 | 17.61 | 17.08 | 17.36 | 37,276 | -0.13(-0.73%) |
Aug 10, 2005 | 17.27 | 17.86 | 17.27 | 17.48 | 35,940 | +0.33(+1.95%) |
Aug 09, 2005 | 17.13 | 17.41 | 16.80 | 17.15 | 53,265 | +0.24(+1.41%) |
Aug 08, 2005 | 16.93 | 17.17 | 16.91 | 16.91 | 25,676 | +0.20(+1.20%) |
Aug 05, 2005 | 17.24 | 17.40 | 16.59 | 16.71 | 24,596 | -0.98(-5.54%) |
Aug 04, 2005 | 17.42 | 17.71 | 17.22 | 17.69 | 17,519 | -0.05(-0.27%) |
Aug 03, 2005 | 17.74 | 18.09 | 17.48 | 17.74 | 22,056 | -0.28(-1.53%) |
Aug 02, 2005 | 17.81 | 18.03 | 17.64 | 18.01 | 38,600 | +0.33(+1.89%) |
Aug 01, 2005 | 17.74 | 17.95 | 17.49 | 17.68 | 27,558 | -0.07(-0.39%) |
Jul 29, 2005 | 18.35 | 18.54 | 17.75 | 17.75 | 27,762 | -0.52(-2.84%) |
Jul 28, 2005 | 17.75 | 18.35 | 17.75 | 18.27 | 22,066 | +0.44(+2.47%) |
Jul 27, 2005 | 17.90 | 17.98 | 17.58 | 17.83 | 3,985 | +0.04(+0.21%) |
Jul 26, 2005 | 17.92 | 17.92 | 17.43 | 17.79 | 7,728 | +0.28(+1.57%) |
Jul 25, 2005 | 17.84 | 17.89 | 17.33 | 17.51 | 28,344 | -0.46(-2.56%) |
Jul 22, 2005 | 17.80 | 18.01 | 17.60 | 17.98 | 79,791 | +0.52(+2.97%) |
Jul 21, 2005 | 17.78 | 18.00 | 17.37 | 17.46 | 36,551 | -0.38(-2.11%) |
Jul 20, 2005 | 17.26 | 17.91 | 17.26 | 17.83 | 35,545 | +0.37(+2.12%) |
Jul 19, 2005 | 17.39 | 17.60 | 17.29 | 17.46 | 19,460 | +0.15(+0.89%) |
Jul 18, 2005 | 17.39 | 17.39 | 17.09 | 17.31 | 22,404 | +0.00(+0.00%) |
Jul 15, 2005 | 17.24 | 17.50 | 16.99 | 17.31 | 25,901 | -0.11(-0.64%) |
Jul 14, 2005 | 17.82 | 17.87 | 17.35 | 17.42 | 23,170 | -0.27(-1.53%) |
Jul 13, 2005 | 18.17 | 18.25 | 17.54 | 17.69 | 38,236 | -0.74(-4.00%) |
Jul 12, 2005 | 18.35 | 18.51 | 17.99 | 18.43 | 56,950 | +0.05(+0.26%) |
Jul 11, 2005 | 17.67 | 18.47 | 17.65 | 18.38 | 72,461 | +0.80(+4.55%) |
Jul 08, 2005 | 17.26 | 17.58 | 17.00 | 17.58 | 59,616 | +0.36(+2.09%) |
Jul 07, 2005 | 17.14 | 17.41 | 17.11 | 17.22 | 62,026 | -0.10(-0.55%) |
Jul 06, 2005 | 17.53 | 17.58 | 17.15 | 17.31 | 46,551 | -0.19(-1.09%) |
Jul 05, 2005 | 17.33 | 17.50 | 17.03 | 17.50 | 64,950 | +0.11(+0.64%) |