Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.08 | 18.20 | 17.88 | 17.96 | 1,512,919 | -0.15(-0.80%) |
Sep 29, 2005 | 18.15 | 18.29 | 18.05 | 18.10 | 1,484,336 | +0.06(+0.31%) |
Sep 28, 2005 | 17.90 | 18.08 | 17.71 | 18.05 | 1,048,854 | +0.15(+0.86%) |
Sep 27, 2005 | 17.66 | 17.93 | 17.56 | 17.89 | 1,958,825 | +0.20(+1.11%) |
Sep 26, 2005 | 17.29 | 17.77 | 17.29 | 17.70 | 1,936,631 | +0.41(+2.37%) |
Sep 23, 2005 | 17.33 | 17.80 | 17.21 | 17.29 | 1,954,118 | -0.46(-2.58%) |
Sep 22, 2005 | 17.95 | 18.11 | 17.34 | 17.74 | 1,689,802 | -0.06(-0.32%) |
Sep 21, 2005 | 18.14 | 18.16 | 17.68 | 17.80 | 1,894,596 | -0.01(-0.07%) |
Sep 20, 2005 | 18.12 | 18.27 | 17.69 | 17.81 | 1,601,361 | -0.36(-2.00%) |
Sep 19, 2005 | 18.00 | 18.44 | 17.99 | 18.18 | 1,665,254 | +0.36(+2.00%) |
Sep 16, 2005 | 17.67 | 18.14 | 17.64 | 17.82 | 2,008,258 | +0.07(+0.42%) |
Sep 15, 2005 | 17.75 | 17.90 | 17.43 | 17.74 | 1,013,881 | +0.13(+0.73%) |
Sep 14, 2005 | 17.43 | 17.68 | 17.25 | 17.62 | 1,253,984 | +0.28(+1.63%) |
Sep 13, 2005 | 17.40 | 17.52 | 17.25 | 17.33 | 1,054,235 | -0.06(-0.36%) |
Sep 12, 2005 | 17.62 | 17.62 | 17.25 | 17.40 | 1,340,744 | -0.27(-1.53%) |
Sep 09, 2005 | 17.47 | 17.77 | 17.39 | 17.67 | 1,264,745 | +0.34(+1.97%) |
Sep 08, 2005 | 17.55 | 17.63 | 17.28 | 17.32 | 1,195,136 | -0.15(-0.87%) |
Sep 07, 2005 | 17.62 | 17.71 | 17.36 | 17.48 | 1,617,166 | -0.07(-0.37%) |
Sep 06, 2005 | 17.62 | 17.84 | 17.18 | 17.54 | 2,138,735 | +0.21(+1.18%) |
Sep 02, 2005 | 17.46 | 17.59 | 17.19 | 17.34 | 1,293,665 | -0.23(-1.32%) |
Sep 01, 2005 | 17.67 | 18.00 | 17.30 | 17.57 | 2,390,272 | -0.10(-0.57%) |
Aug 31, 2005 | 17.17 | 17.89 | 17.14 | 17.67 | 2,502,253 | +0.80(+4.74%) |
Aug 30, 2005 | 16.65 | 17.02 | 16.64 | 16.87 | 1,829,358 | +0.29(+1.76%) |
Aug 29, 2005 | 16.74 | 16.93 | 16.41 | 16.58 | 2,265,848 | +0.04(+0.27%) |
Aug 26, 2005 | 16.53 | 17.10 | 16.53 | 16.53 | 2,196,575 | -0.45(-2.63%) |
Aug 25, 2005 | 16.83 | 17.03 | 16.76 | 16.98 | 1,851,889 | +0.14(+0.85%) |
Aug 24, 2005 | 16.44 | 16.97 | 16.39 | 16.84 | 2,293,423 | +0.47(+2.85%) |
Aug 23, 2005 | 16.31 | 16.46 | 16.09 | 16.37 | 1,774,208 | +0.11(+0.70%) |
Aug 22, 2005 | 16.34 | 16.49 | 16.08 | 16.26 | 2,307,883 | +0.04(+0.26%) |
Aug 19, 2005 | 16.05 | 16.35 | 16.02 | 16.22 | 1,559,326 | +0.36(+2.25%) |
Aug 18, 2005 | 15.84 | 15.98 | 15.65 | 15.86 | 2,450,466 | -0.07(-0.45%) |
Aug 17, 2005 | 16.52 | 16.74 | 15.79 | 15.93 | 2,600,110 | -0.55(-3.32%) |
Aug 16, 2005 | 16.74 | 16.76 | 16.25 | 16.48 | 3,209,448 | -0.34(-2.00%) |
Aug 15, 2005 | 17.24 | 17.24 | 16.67 | 16.81 | 2,836,514 | -0.43(-2.52%) |
Aug 12, 2005 | 17.75 | 17.77 | 17.19 | 17.25 | 2,227,513 | -0.45(-2.54%) |
Aug 11, 2005 | 17.78 | 17.87 | 17.57 | 17.70 | 2,331,759 | -0.11(-0.62%) |
Aug 10, 2005 | 17.69 | 17.83 | 17.55 | 17.81 | 1,538,813 | +0.29(+1.66%) |
Aug 09, 2005 | 17.54 | 17.79 | 17.49 | 17.52 | 2,322,343 | +0.04(+0.24%) |
Aug 08, 2005 | 17.28 | 17.57 | 17.28 | 17.47 | 1,593,290 | +0.37(+2.19%) |
Aug 05, 2005 | 17.68 | 17.68 | 17.00 | 17.10 | 1,907,375 | -0.44(-2.53%) |
Aug 04, 2005 | 17.21 | 17.77 | 17.19 | 17.54 | 1,936,967 | +0.30(+1.74%) |
Aug 03, 2005 | 17.87 | 17.87 | 17.12 | 17.24 | 2,844,921 | -0.59(-3.33%) |
Aug 02, 2005 | 17.69 | 17.94 | 17.68 | 17.84 | 1,749,324 | +0.19(+1.06%) |
Aug 01, 2005 | 17.08 | 17.92 | 17.05 | 17.65 | 3,332,189 | +0.66(+3.90%) |
Jul 29, 2005 | 16.88 | 17.19 | 16.83 | 16.99 | 2,046,594 | +0.38(+2.31%) |
Jul 28, 2005 | 16.95 | 17.02 | 16.55 | 16.60 | 2,475,687 | -0.24(-1.43%) |
Jul 27, 2005 | 16.15 | 16.87 | 16.12 | 16.84 | 3,378,596 | +0.82(+5.12%) |
Jul 26, 2005 | 16.12 | 16.22 | 15.93 | 16.02 | 1,544,530 | -0.02(-0.13%) |
Jul 25, 2005 | 15.71 | 16.13 | 15.66 | 16.04 | 2,303,175 | +0.33(+2.10%) |
Jul 22, 2005 | 14.90 | 15.74 | 14.87 | 15.71 | 1,662,227 | +0.90(+6.10%) |
Jul 21, 2005 | 15.05 | 15.22 | 14.80 | 14.81 | 1,459,115 | -0.19(-1.25%) |
Jul 20, 2005 | 15.15 | 15.23 | 14.93 | 15.00 | 958,059 | -0.11(-0.75%) |
Jul 19, 2005 | 14.57 | 15.13 | 14.51 | 15.11 | 2,038,187 | +0.54(+3.74%) |
Jul 18, 2005 | 14.60 | 14.68 | 14.45 | 14.57 | 1,530,406 | -0.05(-0.33%) |
Jul 15, 2005 | 14.72 | 14.83 | 14.53 | 14.61 | 2,029,108 | -0.08(-0.53%) |
Jul 14, 2005 | 15.26 | 15.34 | 14.60 | 14.69 | 2,028,435 | -0.49(-3.23%) |
Jul 13, 2005 | 15.42 | 15.48 | 15.13 | 15.18 | 1,650,121 | -0.21(-1.37%) |
Jul 12, 2005 | 15.20 | 15.47 | 15.12 | 15.39 | 1,534,105 | +0.26(+1.75%) |
Jul 11, 2005 | 14.67 | 15.14 | 14.61 | 15.13 | 1,951,764 | +0.42(+2.87%) |
Jul 08, 2005 | 14.78 | 14.91 | 14.65 | 14.71 | 1,872,402 | +0.02(+0.12%) |
Jul 07, 2005 | 14.49 | 14.71 | 14.40 | 14.69 | 1,543,521 | +0.10(+0.71%) |
Jul 06, 2005 | 14.79 | 14.83 | 14.44 | 14.58 | 1,601,024 | -0.05(-0.35%) |
Jul 05, 2005 | 14.30 | 14.66 | 14.29 | 14.63 | 2,262,149 | +0.48(+3.36%) |