Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.91 | 18.10 | 17.79 | 17.91 | 115,087 | +0.18(+1.03%) |
Sep 29, 2005 | 17.81 | 17.97 | 17.72 | 17.73 | 78,949 | -0.17(-0.92%) |
Sep 28, 2005 | 18.18 | 18.18 | 17.79 | 17.90 | 116,199 | -0.21(-1.15%) |
Sep 27, 2005 | 17.94 | 18.13 | 17.90 | 18.11 | 83,674 | +0.07(+0.38%) |
Sep 26, 2005 | 17.99 | 18.35 | 17.96 | 18.04 | 85,064 | +0.04(+0.22%) |
Sep 23, 2005 | 18.00 | 18.04 | 17.65 | 18.00 | 58,377 | +0.29(+1.65%) |
Sep 22, 2005 | 17.70 | 17.80 | 17.70 | 17.71 | 52,818 | +0.05(+0.31%) |
Sep 21, 2005 | 17.75 | 17.87 | 17.64 | 17.65 | 54,763 | -0.11(-0.61%) |
Sep 20, 2005 | 17.87 | 17.96 | 17.73 | 17.76 | 65,049 | -0.02(-0.10%) |
Sep 19, 2005 | 17.62 | 17.81 | 17.58 | 17.78 | 61,713 | +0.20(+1.17%) |
Sep 16, 2005 | 17.66 | 17.72 | 17.56 | 17.57 | 90,068 | -0.02(-0.12%) |
Sep 15, 2005 | 17.50 | 17.60 | 17.36 | 17.59 | 66,439 | +0.05(+0.27%) |
Sep 14, 2005 | 17.49 | 17.57 | 17.49 | 17.55 | 27,243 | +0.08(+0.45%) |
Sep 13, 2005 | 17.48 | 17.58 | 17.44 | 17.47 | 92,292 | +0.01(+0.08%) |
Sep 12, 2005 | 17.50 | 17.50 | 17.39 | 17.45 | 65,883 | -0.09(-0.51%) |
Sep 09, 2005 | 17.54 | 17.72 | 17.53 | 17.54 | 58,099 | +0.15(+0.87%) |
Sep 08, 2005 | 17.47 | 17.54 | 17.36 | 17.39 | 80,339 | -0.08(-0.43%) |
Sep 07, 2005 | 17.53 | 17.63 | 17.41 | 17.47 | 99,520 | -0.04(-0.25%) |
Sep 06, 2005 | 17.55 | 17.67 | 17.49 | 17.51 | 73,667 | +0.00(+0.02%) |
Sep 02, 2005 | 17.44 | 17.61 | 17.44 | 17.51 | 66,161 | -0.13(-0.73%) |
Sep 01, 2005 | 17.46 | 17.74 | 17.40 | 17.64 | 103,412 | +0.09(+0.51%) |
Aug 31, 2005 | 17.58 | 17.72 | 17.49 | 17.55 | 105,914 | -0.04(-0.23%) |
Aug 30, 2005 | 17.21 | 17.63 | 17.21 | 17.59 | 105,358 | +0.29(+1.66%) |
Aug 29, 2005 | 17.28 | 17.42 | 17.23 | 17.30 | 117,589 | -0.03(-0.17%) |
Aug 26, 2005 | 17.72 | 17.72 | 17.30 | 17.33 | 151,226 | -0.43(-2.41%) |
Aug 25, 2005 | 17.84 | 17.91 | 17.76 | 17.76 | 102,856 | -0.06(-0.34%) |
Aug 24, 2005 | 17.67 | 17.85 | 17.64 | 17.82 | 139,550 | +0.23(+1.33%) |
Aug 23, 2005 | 17.73 | 17.73 | 17.57 | 17.58 | 176,245 | -0.37(-2.08%) |
Aug 22, 2005 | 18.02 | 18.09 | 17.93 | 17.96 | 68,107 | -0.02(-0.10%) |
Aug 19, 2005 | 17.83 | 17.99 | 17.83 | 17.98 | 37,806 | +0.20(+1.11%) |
Aug 18, 2005 | 18.08 | 18.08 | 17.72 | 17.78 | 114,531 | -0.38(-2.10%) |
Aug 17, 2005 | 18.25 | 18.46 | 18.13 | 18.16 | 107,860 | -0.18(-0.98%) |
Aug 16, 2005 | 18.47 | 18.57 | 18.29 | 18.34 | 127,875 | -0.08(-0.41%) |
Aug 15, 2005 | 18.11 | 18.43 | 18.11 | 18.41 | 72,833 | +0.30(+1.67%) |
Aug 12, 2005 | 18.12 | 18.16 | 18.00 | 18.11 | 69,497 | +0.05(+0.28%) |
Aug 11, 2005 | 17.95 | 18.15 | 17.95 | 18.06 | 75,891 | +0.28(+1.60%) |
Aug 10, 2005 | 17.75 | 17.89 | 17.71 | 17.78 | 78,671 | +0.12(+0.65%) |
Aug 09, 2005 | 17.53 | 17.75 | 17.53 | 17.66 | 366,390 | +0.22(+1.26%) |
Aug 08, 2005 | 17.76 | 17.77 | 17.38 | 17.44 | 102,300 | -0.06(-0.37%) |
Aug 05, 2005 | 17.41 | 17.59 | 17.27 | 17.51 | 122,315 | +0.01(+0.04%) |
Aug 04, 2005 | 17.95 | 17.95 | 17.27 | 17.50 | 842,587 | -0.64(-3.53%) |
Aug 03, 2005 | 18.22 | 18.28 | 18.09 | 18.14 | 912,640 | -0.24(-1.29%) |
Aug 02, 2005 | 18.27 | 18.45 | 18.27 | 18.38 | 752,518 | +0.31(+1.69%) |
Aug 01, 2005 | 18.02 | 18.08 | 17.99 | 18.07 | 27,798 | +0.13(+0.72%) |
Jul 29, 2005 | 18.10 | 18.14 | 17.92 | 17.94 | 616,581 | -0.10(-0.58%) |
Jul 28, 2005 | 18.09 | 18.10 | 17.97 | 18.05 | 70,053 | +0.04(+0.20%) |
Jul 27, 2005 | 17.89 | 18.06 | 17.87 | 18.01 | 842,031 | +0.12(+0.68%) |
Jul 26, 2005 | 17.63 | 17.91 | 17.59 | 17.89 | 185,419 | +0.19(+1.10%) |
Jul 25, 2005 | 17.46 | 17.69 | 17.45 | 17.69 | 192,368 | +0.23(+1.32%) |
Jul 22, 2005 | 17.45 | 17.50 | 17.37 | 17.46 | 622,975 | -0.06(-0.33%) |
Jul 21, 2005 | 17.42 | 17.61 | 17.42 | 17.52 | 75,335 | +0.22(+1.27%) |
Jul 20, 2005 | 17.22 | 17.35 | 17.17 | 17.30 | 56,987 | +0.12(+0.71%) |
Jul 19, 2005 | 17.18 | 17.34 | 17.16 | 17.18 | 40,864 | -0.01(-0.06%) |
Jul 18, 2005 | 17.16 | 17.29 | 17.10 | 17.19 | 44,478 | +0.06(+0.38%) |
Jul 15, 2005 | 17.21 | 17.21 | 17.12 | 17.13 | 55,319 | -0.12(-0.71%) |
Jul 14, 2005 | 17.43 | 17.51 | 17.24 | 17.25 | 65,327 | -0.14(-0.81%) |
Jul 13, 2005 | 17.34 | 17.40 | 17.32 | 17.39 | 41,142 | +0.02(+0.12%) |
Jul 12, 2005 | 17.18 | 17.37 | 17.18 | 17.37 | 109,527 | +0.25(+1.45%) |
Jul 11, 2005 | 17.09 | 17.19 | 17.09 | 17.12 | 59,211 | +0.14(+0.85%) |
Jul 08, 2005 | 16.95 | 17.10 | 16.88 | 16.98 | 137,048 | +0.12(+0.68%) |
Jul 07, 2005 | 16.63 | 16.89 | 16.63 | 16.86 | 47,814 | +0.22(+1.32%) |
Jul 06, 2005 | 16.49 | 16.69 | 16.49 | 16.64 | 88,400 | +0.17(+1.00%) |
Jul 05, 2005 | 16.41 | 16.54 | 16.36 | 16.48 | 234,345 | -0.17(-0.99%) |