Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.99 | 17.12 | 16.55 | 17.12 | 48,200 | +0.13(+0.77%) |
Sep 29, 2005 | 16.85 | 16.99 | 16.66 | 16.99 | 100,800 | +0.05(+0.30%) |
Sep 28, 2005 | 17.00 | 17.17 | 16.82 | 16.94 | 89,300 | -0.13(-0.76%) |
Sep 27, 2005 | 17.00 | 17.25 | 16.90 | 17.07 | 64,000 | +0.13(+0.77%) |
Sep 26, 2005 | 16.87 | 17.28 | 16.84 | 16.94 | 118,400 | -0.13(-0.76%) |
Sep 23, 2005 | 17.07 | 17.33 | 16.77 | 17.07 | 73,800 | +0.11(+0.65%) |
Sep 22, 2005 | 16.75 | 16.96 | 16.71 | 16.96 | 151,900 | +0.16(+0.95%) |
Sep 21, 2005 | 16.77 | 17.00 | 16.70 | 16.80 | 182,000 | -0.12(-0.71%) |
Sep 20, 2005 | 17.20 | 17.20 | 16.79 | 16.92 | 181,500 | -0.29(-1.69%) |
Sep 19, 2005 | 17.29 | 17.55 | 16.94 | 17.21 | 126,700 | -0.12(-0.69%) |
Sep 16, 2005 | 17.48 | 17.77 | 17.30 | 17.33 | 322,500 | -0.01(-0.06%) |
Sep 15, 2005 | 17.85 | 17.91 | 17.31 | 17.34 | 139,800 | -0.52(-2.91%) |
Sep 14, 2005 | 17.92 | 18.00 | 17.74 | 17.86 | 146,700 | -0.05(-0.28%) |
Sep 13, 2005 | 17.94 | 18.00 | 17.85 | 17.91 | 89,900 | -0.03(-0.17%) |
Sep 12, 2005 | 18.01 | 18.01 | 17.85 | 17.94 | 146,400 | -0.14(-0.77%) |
Sep 09, 2005 | 18.06 | 18.18 | 17.87 | 18.08 | 83,300 | +0.02(+0.11%) |
Sep 08, 2005 | 18.00 | 18.24 | 17.90 | 18.06 | 210,100 | +0.00(+0.00%) |
Sep 07, 2005 | 17.98 | 18.15 | 17.68 | 18.06 | 134,500 | +0.06(+0.33%) |
Sep 06, 2005 | 18.10 | 18.23 | 17.60 | 18.00 | 120,300 | +0.02(+0.11%) |
Sep 02, 2005 | 18.05 | 18.13 | 17.59 | 17.98 | 138,900 | -0.17(-0.94%) |
Sep 01, 2005 | 18.32 | 18.39 | 18.00 | 18.15 | 158,400 | -0.30(-1.63%) |
Aug 31, 2005 | 18.67 | 18.75 | 18.21 | 18.45 | 153,500 | -0.19(-1.02%) |
Aug 30, 2005 | 18.40 | 18.87 | 18.30 | 18.64 | 159,700 | -0.01(-0.05%) |
Aug 29, 2005 | 18.69 | 18.82 | 18.40 | 18.65 | 209,300 | -0.20(-1.06%) |
Aug 26, 2005 | 19.32 | 19.35 | 18.76 | 18.85 | 390,300 | -0.30(-1.57%) |
Aug 25, 2005 | 18.82 | 19.44 | 18.75 | 19.15 | 1,179,600 | +0.75(+4.08%) |
Aug 24, 2005 | 16.91 | 18.41 | 16.91 | 18.40 | 397,600 | +1.28(+7.48%) |
Aug 23, 2005 | 16.85 | 17.15 | 16.62 | 17.12 | 67,000 | +0.38(+2.27%) |
Aug 22, 2005 | 16.80 | 16.88 | 16.53 | 16.74 | 39,700 | +0.07(+0.42%) |
Aug 19, 2005 | 16.84 | 17.01 | 16.41 | 16.67 | 75,900 | +0.06(+0.36%) |
Aug 18, 2005 | 16.88 | 17.28 | 16.50 | 16.61 | 110,000 | -0.39(-2.29%) |
Aug 17, 2005 | 16.88 | 17.08 | 16.75 | 17.00 | 70,600 | +0.00(+0.00%) |
Aug 16, 2005 | 17.00 | 17.40 | 17.00 | 17.00 | 76,600 | -0.08(-0.47%) |
Aug 15, 2005 | 17.06 | 17.43 | 16.90 | 17.08 | 48,000 | -0.01(-0.06%) |
Aug 12, 2005 | 17.48 | 17.48 | 16.90 | 17.09 | 86,400 | -0.59(-3.34%) |
Aug 11, 2005 | 17.51 | 17.68 | 17.15 | 17.68 | 100,600 | +0.23(+1.32%) |
Aug 10, 2005 | 17.52 | 17.52 | 16.70 | 17.45 | 295,300 | -0.65(-3.59%) |
Aug 09, 2005 | 18.40 | 18.60 | 18.03 | 18.10 | 41,600 | -0.22(-1.20%) |
Aug 08, 2005 | 18.30 | 18.40 | 18.01 | 18.32 | 99,600 | +0.22(+1.22%) |
Aug 05, 2005 | 18.70 | 18.70 | 18.10 | 18.10 | 82,700 | -0.60(-3.21%) |
Aug 04, 2005 | 19.25 | 19.25 | 18.58 | 18.70 | 96,700 | -0.70(-3.61%) |
Aug 03, 2005 | 19.50 | 19.50 | 19.10 | 19.40 | 35,200 | +0.05(+0.26%) |
Aug 02, 2005 | 19.32 | 19.81 | 19.31 | 19.35 | 69,100 | +0.13(+0.68%) |
Aug 01, 2005 | 19.50 | 19.77 | 19.22 | 19.22 | 72,600 | -0.25(-1.28%) |
Jul 29, 2005 | 19.45 | 19.66 | 19.01 | 19.47 | 74,800 | +0.23(+1.20%) |
Jul 28, 2005 | 18.50 | 19.24 | 18.50 | 19.24 | 75,200 | +0.36(+1.91%) |
Jul 27, 2005 | 18.80 | 19.00 | 18.41 | 18.88 | 32,000 | +0.21(+1.12%) |
Jul 26, 2005 | 18.50 | 19.18 | 18.50 | 18.67 | 56,200 | -0.06(-0.32%) |
Jul 25, 2005 | 19.25 | 19.50 | 18.53 | 18.73 | 74,400 | -0.62(-3.20%) |
Jul 22, 2005 | 18.70 | 19.40 | 18.70 | 19.35 | 107,200 | +0.53(+2.82%) |
Jul 21, 2005 | 18.88 | 18.93 | 18.50 | 18.82 | 74,200 | +0.06(+0.32%) |
Jul 20, 2005 | 18.37 | 18.93 | 18.37 | 18.76 | 57,700 | +0.24(+1.30%) |
Jul 19, 2005 | 18.15 | 18.70 | 18.10 | 18.52 | 70,400 | +0.45(+2.49%) |
Jul 18, 2005 | 17.99 | 18.20 | 17.60 | 18.07 | 80,600 | +0.05(+0.28%) |
Jul 15, 2005 | 18.14 | 18.15 | 17.74 | 18.02 | 48,100 | +0.12(+0.67%) |
Jul 14, 2005 | 18.20 | 18.20 | 17.88 | 17.90 | 51,800 | -0.10(-0.56%) |
Jul 13, 2005 | 18.10 | 18.24 | 17.86 | 18.00 | 47,100 | -0.16(-0.88%) |
Jul 12, 2005 | 18.10 | 18.35 | 18.03 | 18.16 | 80,500 | +0.01(+0.06%) |
Jul 11, 2005 | 17.85 | 18.22 | 17.85 | 18.15 | 63,500 | +0.14(+0.78%) |
Jul 08, 2005 | 18.00 | 18.25 | 17.85 | 18.01 | 58,800 | -0.09(-0.50%) |
Jul 07, 2005 | 18.30 | 18.30 | 17.50 | 18.10 | 85,300 | +0.12(+0.67%) |
Jul 06, 2005 | 18.00 | 18.38 | 17.81 | 17.98 | 125,300 | -0.17(-0.94%) |
Jul 05, 2005 | 18.25 | 18.25 | 17.95 | 18.15 | 84,500 | +0.03(+0.17%) |