Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.01 | 16.13 | 15.59 | 16.13 | 51,165 | +0.12(+0.77%) |
Sep 29, 2005 | 15.87 | 16.01 | 15.69 | 16.01 | 107,000 | +0.05(+0.30%) |
Sep 28, 2005 | 16.01 | 16.18 | 15.85 | 15.96 | 94,793 | -0.12(-0.76%) |
Sep 27, 2005 | 16.01 | 16.25 | 15.92 | 16.08 | 67,936 | +0.12(+0.77%) |
Sep 26, 2005 | 15.89 | 16.28 | 15.86 | 15.96 | 125,683 | -0.12(-0.76%) |
Sep 23, 2005 | 16.08 | 16.33 | 15.80 | 16.08 | 78,339 | +0.10(+0.65%) |
Sep 22, 2005 | 15.78 | 15.98 | 15.74 | 15.98 | 161,244 | +0.15(+0.95%) |
Sep 21, 2005 | 15.80 | 16.01 | 15.73 | 15.83 | 193,195 | -0.11(-0.71%) |
Sep 20, 2005 | 16.20 | 16.20 | 15.82 | 15.94 | 192,664 | -0.27(-1.69%) |
Sep 19, 2005 | 16.29 | 16.53 | 15.96 | 16.21 | 134,493 | -0.11(-0.69%) |
Sep 16, 2005 | 16.47 | 16.74 | 16.30 | 16.33 | 342,338 | -0.01(-0.06%) |
Sep 15, 2005 | 16.82 | 16.87 | 16.31 | 16.34 | 148,399 | -0.49(-2.91%) |
Sep 14, 2005 | 16.88 | 16.96 | 16.71 | 16.82 | 155,724 | -0.05(-0.28%) |
Sep 13, 2005 | 16.90 | 16.96 | 16.82 | 16.87 | 95,430 | -0.03(-0.17%) |
Sep 12, 2005 | 16.97 | 16.97 | 16.82 | 16.90 | 155,405 | -0.13(-0.77%) |
Sep 09, 2005 | 17.01 | 17.13 | 16.83 | 17.03 | 88,424 | +0.02(+0.11%) |
Sep 08, 2005 | 16.96 | 17.18 | 16.86 | 17.01 | 223,024 | +0.00(+0.00%) |
Sep 07, 2005 | 16.94 | 17.10 | 16.66 | 17.01 | 142,773 | +0.06(+0.33%) |
Sep 06, 2005 | 17.05 | 17.17 | 16.58 | 16.96 | 127,700 | +0.02(+0.11%) |
Sep 02, 2005 | 17.00 | 17.08 | 16.57 | 16.94 | 147,444 | -0.16(-0.94%) |
Sep 01, 2005 | 17.26 | 17.32 | 16.96 | 17.10 | 168,143 | -0.28(-1.63%) |
Aug 31, 2005 | 17.59 | 17.66 | 17.15 | 17.38 | 162,942 | -0.18(-1.02%) |
Aug 30, 2005 | 17.33 | 17.78 | 17.24 | 17.56 | 169,523 | -0.01(-0.05%) |
Aug 29, 2005 | 17.61 | 17.73 | 17.33 | 17.57 | 222,175 | -0.19(-1.06%) |
Aug 26, 2005 | 18.20 | 18.23 | 17.67 | 17.76 | 414,309 | -0.28(-1.57%) |
Aug 25, 2005 | 17.73 | 18.31 | 17.66 | 18.04 | 1,252,163 | +0.71(+4.08%) |
Aug 24, 2005 | 15.93 | 17.34 | 15.93 | 17.33 | 422,058 | +1.21(+7.48%) |
Aug 23, 2005 | 15.87 | 16.16 | 15.66 | 16.13 | 71,121 | +0.36(+2.27%) |
Aug 22, 2005 | 15.83 | 15.90 | 15.57 | 15.77 | 42,142 | +0.07(+0.42%) |
Aug 19, 2005 | 15.86 | 16.02 | 15.46 | 15.70 | 80,568 | +0.06(+0.36%) |
Aug 18, 2005 | 15.90 | 16.28 | 15.54 | 15.65 | 116,766 | -0.37(-2.29%) |
Aug 17, 2005 | 15.90 | 16.09 | 15.78 | 16.01 | 74,942 | +0.00(+0.00%) |
Aug 16, 2005 | 16.01 | 16.39 | 16.01 | 16.01 | 81,312 | -0.08(-0.47%) |
Aug 15, 2005 | 16.07 | 16.42 | 15.92 | 16.09 | 50,952 | -0.01(-0.06%) |
Aug 12, 2005 | 16.47 | 16.47 | 15.92 | 16.10 | 91,714 | -0.56(-3.34%) |
Aug 11, 2005 | 16.50 | 16.66 | 16.16 | 16.66 | 106,788 | +0.22(+1.32%) |
Aug 10, 2005 | 16.50 | 16.50 | 15.73 | 16.44 | 313,465 | -0.61(-3.59%) |
Aug 09, 2005 | 17.33 | 17.52 | 16.99 | 17.05 | 44,159 | -0.21(-1.20%) |
Aug 08, 2005 | 17.24 | 17.33 | 16.97 | 17.26 | 105,726 | +0.21(+1.22%) |
Aug 05, 2005 | 17.62 | 17.62 | 17.05 | 17.05 | 87,787 | -0.57(-3.21%) |
Aug 04, 2005 | 18.13 | 18.13 | 17.50 | 17.62 | 102,648 | -0.66(-3.61%) |
Aug 03, 2005 | 18.37 | 18.37 | 17.99 | 18.28 | 37,365 | +0.05(+0.26%) |
Aug 02, 2005 | 18.20 | 18.66 | 18.19 | 18.23 | 73,350 | +0.12(+0.68%) |
Aug 01, 2005 | 18.37 | 18.62 | 18.11 | 18.11 | 77,065 | -0.24(-1.28%) |
Jul 29, 2005 | 18.32 | 18.52 | 17.91 | 18.34 | 79,401 | +0.22(+1.20%) |
Jul 28, 2005 | 17.43 | 18.12 | 17.43 | 18.12 | 79,825 | +0.34(+1.91%) |
Jul 27, 2005 | 17.71 | 17.90 | 17.34 | 17.79 | 33,968 | +0.20(+1.12%) |
Jul 26, 2005 | 17.43 | 18.07 | 17.43 | 17.59 | 59,657 | -0.06(-0.32%) |
Jul 25, 2005 | 18.13 | 18.37 | 17.46 | 17.64 | 78,976 | -0.58(-3.20%) |
Jul 22, 2005 | 17.62 | 18.28 | 17.62 | 18.23 | 113,794 | +0.50(+2.82%) |
Jul 21, 2005 | 17.79 | 17.83 | 17.43 | 17.73 | 78,764 | +0.06(+0.32%) |
Jul 20, 2005 | 17.31 | 17.83 | 17.31 | 17.67 | 61,249 | +0.23(+1.30%) |
Jul 19, 2005 | 17.10 | 17.62 | 17.05 | 17.45 | 74,730 | +0.42(+2.49%) |
Jul 18, 2005 | 16.95 | 17.15 | 16.58 | 17.02 | 85,558 | +0.05(+0.28%) |
Jul 15, 2005 | 17.09 | 17.10 | 16.71 | 16.98 | 51,058 | +0.11(+0.67%) |
Jul 14, 2005 | 17.15 | 17.15 | 16.84 | 16.86 | 54,986 | -0.09(-0.56%) |
Jul 13, 2005 | 17.05 | 17.18 | 16.82 | 16.96 | 49,997 | -0.15(-0.88%) |
Jul 12, 2005 | 17.05 | 17.29 | 16.99 | 17.11 | 85,451 | +0.01(+0.05%) |
Jul 11, 2005 | 16.82 | 17.16 | 16.82 | 17.10 | 67,406 | +0.13(+0.78%) |
Jul 08, 2005 | 16.96 | 17.19 | 16.82 | 16.97 | 62,417 | -0.08(-0.50%) |
Jul 07, 2005 | 17.24 | 17.24 | 16.49 | 17.05 | 90,547 | +0.11(+0.67%) |
Jul 06, 2005 | 16.96 | 17.31 | 16.78 | 16.94 | 133,007 | -0.16(-0.94%) |
Jul 05, 2005 | 17.19 | 17.19 | 16.91 | 17.10 | 89,698 | +0.03(+0.17%) |