Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.43 | 16.55 | 16.30 | 16.50 | 106,314 | +0.13(+0.77%) |
Sep 29, 2005 | 16.23 | 16.40 | 15.96 | 16.38 | 167,377 | -0.05(-0.30%) |
Sep 28, 2005 | 16.40 | 16.49 | 16.31 | 16.43 | 121,035 | +0.03(+0.17%) |
Sep 27, 2005 | 16.26 | 16.42 | 16.07 | 16.40 | 92,139 | +0.20(+1.26%) |
Sep 26, 2005 | 15.91 | 16.29 | 15.85 | 16.19 | 85,778 | +0.29(+1.80%) |
Sep 23, 2005 | 15.91 | 15.95 | 15.63 | 15.91 | 125,942 | +0.15(+0.98%) |
Sep 22, 2005 | 15.84 | 16.00 | 15.59 | 15.75 | 183,733 | -0.16(-1.04%) |
Sep 21, 2005 | 15.88 | 16.01 | 15.82 | 15.92 | 151,203 | +0.01(+0.03%) |
Sep 20, 2005 | 16.09 | 16.18 | 15.87 | 15.91 | 150,112 | -0.26(-1.63%) |
Sep 19, 2005 | 16.11 | 16.35 | 16.10 | 16.18 | 123,034 | +0.00(+0.00%) |
Sep 16, 2005 | 16.12 | 16.23 | 16.07 | 16.18 | 120,853 | +0.07(+0.44%) |
Sep 15, 2005 | 16.07 | 16.32 | 16.06 | 16.11 | 103,770 | +0.02(+0.10%) |
Sep 14, 2005 | 16.47 | 16.50 | 15.85 | 16.09 | 269,694 | -0.28(-1.68%) |
Sep 13, 2005 | 16.62 | 16.65 | 16.23 | 16.36 | 216,990 | -0.29(-1.75%) |
Sep 12, 2005 | 17.09 | 17.18 | 16.62 | 16.66 | 182,279 | -0.52(-3.01%) |
Sep 09, 2005 | 17.03 | 17.18 | 16.95 | 17.17 | 137,391 | +0.13(+0.78%) |
Sep 08, 2005 | 17.03 | 17.28 | 16.96 | 17.04 | 123,942 | -0.12(-0.71%) |
Sep 07, 2005 | 17.03 | 17.22 | 16.92 | 17.16 | 150,112 | +0.08(+0.45%) |
Sep 06, 2005 | 17.20 | 17.21 | 16.99 | 17.09 | 146,114 | -0.15(-0.86%) |
Sep 02, 2005 | 17.05 | 17.28 | 16.94 | 17.23 | 81,053 | +0.18(+1.06%) |
Sep 01, 2005 | 17.05 | 17.18 | 16.98 | 17.05 | 87,414 | +0.06(+0.36%) |
Aug 31, 2005 | 16.66 | 17.00 | 16.66 | 16.99 | 82,689 | +0.20(+1.18%) |
Aug 30, 2005 | 16.80 | 16.95 | 16.66 | 16.79 | 152,656 | -0.02(-0.13%) |
Aug 29, 2005 | 16.73 | 16.84 | 16.64 | 16.82 | 118,854 | -0.03(-0.16%) |
Aug 26, 2005 | 17.00 | 17.02 | 16.84 | 16.84 | 65,787 | -0.21(-1.23%) |
Aug 25, 2005 | 17.07 | 17.17 | 17.03 | 17.05 | 102,498 | +0.02(+0.13%) |
Aug 24, 2005 | 17.00 | 17.17 | 17.00 | 17.03 | 94,320 | +0.00(+0.00%) |
Aug 23, 2005 | 17.09 | 17.17 | 17.03 | 17.03 | 59,972 | -0.06(-0.35%) |
Aug 22, 2005 | 17.13 | 17.19 | 17.06 | 17.09 | 74,329 | -0.08(-0.45%) |
Aug 19, 2005 | 17.28 | 17.31 | 17.11 | 17.17 | 64,879 | -0.02(-0.13%) |
Aug 18, 2005 | 16.95 | 17.22 | 16.92 | 17.19 | 90,867 | +0.16(+0.94%) |
Aug 17, 2005 | 17.14 | 17.19 | 16.92 | 17.03 | 93,775 | -0.06(-0.32%) |
Aug 16, 2005 | 17.55 | 17.55 | 17.00 | 17.09 | 116,673 | -0.09(-0.54%) |
Aug 15, 2005 | 17.23 | 17.23 | 16.98 | 17.18 | 316,036 | +0.02(+0.13%) |
Aug 12, 2005 | 17.04 | 17.16 | 17.00 | 17.16 | 160,835 | +0.15(+0.91%) |
Aug 11, 2005 | 16.54 | 17.00 | 16.52 | 17.00 | 133,574 | +0.41(+2.49%) |
Aug 10, 2005 | 17.06 | 17.06 | 16.40 | 16.59 | 340,388 | -0.42(-2.49%) |
Aug 09, 2005 | 17.32 | 17.32 | 16.92 | 17.01 | 106,859 | -0.31(-1.78%) |
Aug 08, 2005 | 17.40 | 17.57 | 16.95 | 17.32 | 161,925 | -0.21(-1.22%) |
Aug 05, 2005 | 17.77 | 17.78 | 17.53 | 17.54 | 104,679 | -0.35(-1.94%) |
Aug 04, 2005 | 17.87 | 17.88 | 17.67 | 17.88 | 115,946 | -0.02(-0.09%) |
Aug 03, 2005 | 17.77 | 17.94 | 17.61 | 17.90 | 93,229 | +0.04(+0.25%) |
Aug 02, 2005 | 17.88 | 17.88 | 16.81 | 17.86 | 402,905 | -0.31(-1.70%) |
Aug 01, 2005 | 18.00 | 18.16 | 17.92 | 18.16 | 92,684 | +0.12(+0.67%) |
Jul 29, 2005 | 17.94 | 18.04 | 17.86 | 18.04 | 81,417 | +0.10(+0.58%) |
Jul 28, 2005 | 17.86 | 17.94 | 17.81 | 17.94 | 90,867 | +0.15(+0.87%) |
Jul 27, 2005 | 17.66 | 17.83 | 17.57 | 17.78 | 103,406 | +0.07(+0.37%) |
Jul 26, 2005 | 17.72 | 17.79 | 17.61 | 17.72 | 121,580 | +0.04(+0.22%) |
Jul 25, 2005 | 17.56 | 17.69 | 17.50 | 17.68 | 82,507 | +0.12(+0.66%) |
Jul 22, 2005 | 17.75 | 17.80 | 17.50 | 17.56 | 91,048 | -0.15(-0.84%) |
Jul 21, 2005 | 17.53 | 17.81 | 17.53 | 17.71 | 55,610 | +0.15(+0.85%) |
Jul 20, 2005 | 17.62 | 17.69 | 17.50 | 17.56 | 61,607 | -0.05(-0.31%) |
Jul 19, 2005 | 17.61 | 17.75 | 17.50 | 17.62 | 87,232 | -0.08(-0.47%) |
Jul 18, 2005 | 17.91 | 17.91 | 17.64 | 17.70 | 97,409 | +0.03(+0.16%) |
Jul 15, 2005 | 17.55 | 17.69 | 17.44 | 17.67 | 42,162 | +0.07(+0.37%) |
Jul 14, 2005 | 17.63 | 17.66 | 17.53 | 17.61 | 38,709 | +0.03(+0.19%) |
Jul 13, 2005 | 17.50 | 17.61 | 17.47 | 17.58 | 58,336 | +0.10(+0.60%) |
Jul 12, 2005 | 17.47 | 17.66 | 17.44 | 17.47 | 86,505 | -0.03(-0.16%) |
Jul 11, 2005 | 17.61 | 17.61 | 17.44 | 17.50 | 90,503 | +0.03(+0.16%) |
Jul 08, 2005 | 17.50 | 17.55 | 17.43 | 17.47 | 90,503 | +0.01(+0.06%) |
Jul 07, 2005 | 17.53 | 17.66 | 17.43 | 17.46 | 86,869 | -0.08(-0.47%) |
Jul 06, 2005 | 17.72 | 17.73 | 17.54 | 17.54 | 70,149 | -0.11(-0.62%) |
Jul 05, 2005 | 17.53 | 17.66 | 17.42 | 17.65 | 80,508 | +0.18(+1.04%) |