Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.23 | 19.25 | 19.10 | 19.20 | 16,735 | +0.04(+0.19%) |
Sep 29, 2005 | 19.01 | 19.17 | 19.00 | 19.17 | 8,536 | +0.23(+1.21%) |
Sep 28, 2005 | 18.86 | 19.01 | 18.85 | 18.94 | 25,945 | +0.23(+1.25%) |
Sep 27, 2005 | 18.91 | 18.92 | 18.65 | 18.71 | 21,116 | -0.18(-0.94%) |
Sep 26, 2005 | 18.84 | 18.92 | 18.84 | 18.88 | 39,199 | +0.19(+1.00%) |
Sep 23, 2005 | 18.70 | 18.87 | 18.56 | 18.70 | 23,137 | -0.21(-1.13%) |
Sep 22, 2005 | 18.91 | 18.92 | 18.87 | 18.91 | 13,253 | +0.02(+0.09%) |
Sep 21, 2005 | 18.82 | 19.01 | 18.74 | 18.89 | 14,713 | +0.02(+0.09%) |
Sep 20, 2005 | 18.75 | 18.95 | 18.75 | 18.87 | 28,079 | +0.22(+1.19%) |
Sep 19, 2005 | 18.56 | 18.74 | 18.47 | 18.65 | 19,431 | +0.18(+0.96%) |
Sep 16, 2005 | 18.47 | 18.56 | 18.46 | 18.47 | 20,779 | +0.08(+0.44%) |
Sep 15, 2005 | 18.29 | 18.39 | 18.29 | 18.39 | 5,391 | +0.14(+0.78%) |
Sep 14, 2005 | 18.26 | 18.34 | 18.25 | 18.25 | 11,456 | +0.00(+0.00%) |
Sep 13, 2005 | 18.39 | 18.39 | 18.25 | 18.25 | 14,489 | -0.16(-0.87%) |
Sep 12, 2005 | 18.34 | 18.49 | 18.34 | 18.41 | 18,420 | +0.13(+0.73%) |
Sep 09, 2005 | 18.14 | 18.32 | 18.14 | 18.28 | 26,956 | +0.20(+1.13%) |
Sep 08, 2005 | 18.03 | 18.14 | 17.98 | 18.07 | 21,228 | -0.06(-0.34%) |
Sep 07, 2005 | 18.16 | 18.16 | 18.03 | 18.14 | 15,724 | +0.04(+0.20%) |
Sep 06, 2005 | 17.90 | 18.11 | 17.87 | 18.10 | 17,184 | +0.27(+1.50%) |
Sep 02, 2005 | 17.70 | 17.84 | 17.70 | 17.83 | 16,623 | +0.17(+0.96%) |
Sep 01, 2005 | 17.50 | 17.75 | 17.50 | 17.66 | 21,677 | +0.13(+0.76%) |
Aug 31, 2005 | 17.34 | 17.58 | 17.34 | 17.53 | 18,645 | +0.21(+1.23%) |
Aug 30, 2005 | 17.38 | 17.51 | 17.31 | 17.32 | 16,286 | -0.11(-0.61%) |
Aug 29, 2005 | 17.45 | 17.59 | 17.40 | 17.42 | 16,286 | -0.07(-0.41%) |
Aug 26, 2005 | 17.49 | 17.57 | 17.39 | 17.49 | 21,902 | +0.01(+0.05%) |
Aug 25, 2005 | 17.45 | 17.58 | 17.41 | 17.49 | 19,768 | +0.00(+0.00%) |
Aug 24, 2005 | 17.88 | 17.89 | 17.46 | 17.49 | 19,880 | -0.29(-1.65%) |
Aug 23, 2005 | 17.85 | 17.89 | 17.64 | 17.78 | 27,967 | -0.06(-0.35%) |
Aug 22, 2005 | 17.67 | 17.85 | 17.67 | 17.84 | 16,623 | +0.35(+1.98%) |
Aug 19, 2005 | 17.63 | 17.63 | 17.49 | 17.49 | 15,612 | -0.13(-0.76%) |
Aug 18, 2005 | 17.72 | 17.72 | 17.57 | 17.63 | 25,608 | -0.17(-0.95%) |
Aug 17, 2005 | 17.73 | 17.86 | 17.73 | 17.80 | 19,543 | -0.01(-0.05%) |
Aug 16, 2005 | 18.02 | 18.02 | 17.80 | 17.81 | 37,851 | -0.16(-0.89%) |
Aug 15, 2005 | 17.98 | 17.98 | 17.83 | 17.97 | 44,927 | +0.05(+0.30%) |
Aug 12, 2005 | 18.12 | 18.12 | 17.85 | 17.91 | 44,254 | -0.20(-1.13%) |
Aug 11, 2005 | 18.12 | 18.20 | 18.03 | 18.12 | 16,623 | +0.16(+0.89%) |
Aug 10, 2005 | 17.90 | 18.21 | 17.86 | 17.96 | 47,511 | +0.15(+0.85%) |
Aug 09, 2005 | 17.81 | 17.89 | 17.73 | 17.81 | 21,340 | +0.09(+0.50%) |
Aug 08, 2005 | 17.72 | 17.79 | 17.58 | 17.72 | 12,467 | +0.00(+0.00%) |
Aug 05, 2005 | 17.59 | 17.73 | 17.44 | 17.72 | 14,376 | +0.04(+0.20%) |
Aug 04, 2005 | 17.76 | 17.76 | 17.68 | 17.68 | 31,000 | -0.04(-0.25%) |
Aug 03, 2005 | 17.72 | 17.81 | 17.72 | 17.73 | 24,148 | +0.01(+0.05%) |
Aug 02, 2005 | 17.54 | 17.79 | 17.54 | 17.72 | 26,956 | +0.27(+1.53%) |
Aug 01, 2005 | 17.51 | 17.51 | 17.38 | 17.45 | 25,496 | -0.04(-0.25%) |
Jul 29, 2005 | 17.39 | 17.53 | 17.38 | 17.49 | 22,351 | +0.03(+0.15%) |
Jul 28, 2005 | 17.37 | 17.54 | 17.37 | 17.47 | 17,746 | +0.11(+0.62%) |
Jul 27, 2005 | 17.27 | 17.36 | 17.22 | 17.36 | 14,152 | +0.05(+0.31%) |
Jul 26, 2005 | 17.41 | 17.42 | 17.15 | 17.31 | 14,489 | -0.07(-0.41%) |
Jul 25, 2005 | 17.45 | 17.53 | 17.36 | 17.38 | 10,670 | +0.02(+0.10%) |
Jul 22, 2005 | 17.33 | 17.63 | 17.24 | 17.36 | 27,743 | +0.12(+0.72%) |
Jul 21, 2005 | 17.14 | 17.28 | 17.13 | 17.24 | 43,467 | +0.04(+0.26%) |
Jul 20, 2005 | 17.13 | 17.31 | 17.13 | 17.19 | 10,782 | +0.11(+0.63%) |
Jul 19, 2005 | 17.03 | 17.09 | 16.93 | 17.09 | 9,097 | +0.16(+0.95%) |
Jul 18, 2005 | 16.87 | 17.00 | 16.82 | 16.92 | 7,750 | -0.08(-0.47%) |
Jul 15, 2005 | 17.17 | 17.18 | 17.00 | 17.00 | 18,982 | -0.13(-0.78%) |
Jul 14, 2005 | 17.17 | 17.27 | 17.14 | 17.14 | 10,895 | +0.04(+0.26%) |
Jul 13, 2005 | 17.09 | 17.09 | 16.96 | 17.09 | 16,174 | +0.22(+1.32%) |
Jul 12, 2005 | 16.55 | 16.92 | 16.55 | 16.87 | 15,500 | +0.30(+1.83%) |
Jul 11, 2005 | 16.35 | 16.68 | 16.35 | 16.57 | 16,174 | +0.25(+1.53%) |
Jul 08, 2005 | 16.19 | 16.42 | 16.14 | 16.32 | 8,985 | +0.09(+0.55%) |
Jul 07, 2005 | 16.19 | 16.23 | 15.96 | 16.23 | 23,474 | -0.01(-0.05%) |
Jul 06, 2005 | 16.33 | 16.34 | 16.21 | 16.24 | 5,503 | -0.05(-0.33%) |
Jul 05, 2005 | 16.33 | 16.33 | 16.13 | 16.29 | 6,514 | -0.04(-0.22%) |