Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.35 | 20.80 | 21.30 | 5,547 | -0.95(-4.27%) | |
Sep 29, 2005 | 22.35 | 21.85 | 22.25 | 3,435 | +1.75(+8.54%) | |
Sep 28, 2005 | 20.50 | 21.00 | 20.50 | 20.50 | 70,014 | +0.40(+1.99%) |
Sep 27, 2005 | 20.10 | 20.70 | 20.10 | 20.10 | 23,142 | -1.05(-4.96%) |
Sep 26, 2005 | 21.15 | 21.15 | 20.60 | 21.15 | 4,180 | +0.65(+3.17%) |
Sep 23, 2005 | 20.50 | 20.65 | 20.10 | 20.50 | 6,982 | -0.15(-0.73%) |
Sep 22, 2005 | 20.65 | 20.80 | 20.10 | 20.65 | 5,846 | +0.55(+2.74%) |
Sep 21, 2005 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 20.10 | 20.35 | 19.80 | 20.10 | 1,184 | +0.40(+2.03%) |
Sep 19, 2005 | 19.70 | 20.20 | 19.65 | 19.70 | 1,178 | -0.30(-1.50%) |
Sep 16, 2005 | 20.00 | 20.05 | 19.70 | 20.00 | 2,050 | +0.05(+0.25%) |
Sep 15, 2005 | 19.95 | 20.55 | 19.95 | 19.95 | 2,010 | +0.15(+0.76%) |
Sep 14, 2005 | 19.80 | 20.45 | 19.75 | 19.80 | 36,446 | -0.70(-3.41%) |
Sep 13, 2005 | 20.50 | 20.50 | 20.00 | 20.50 | 1,942 | +0.25(+1.23%) |
Sep 12, 2005 | 20.25 | 21.00 | 20.25 | 20.25 | 6,061 | +0.50(+2.53%) |
Sep 09, 2005 | 19.75 | 20.10 | 19.10 | 19.75 | 5,901 | +0.15(+0.77%) |
Sep 08, 2005 | 19.60 | 19.60 | 19.00 | 19.60 | 25,982 | -0.15(-0.76%) |
Sep 07, 2005 | 19.75 | 19.75 | 19.15 | 19.75 | 13,675 | -0.05(-0.25%) |
Sep 06, 2005 | 19.80 | 19.80 | 19.25 | 19.80 | 24,083 | +0.55(+2.86%) |
Sep 02, 2005 | 19.25 | 19.65 | 19.00 | 19.25 | 3,407 | -0.45(-2.28%) |
Sep 01, 2005 | 19.70 | 19.70 | 19.20 | 19.70 | 2,215 | +0.85(+4.51%) |
Aug 31, 2005 | 18.85 | 19.35 | 18.85 | 18.85 | 1,965 | +0.00(+0.00%) |
Aug 30, 2005 | 18.85 | 19.25 | 18.85 | 18.85 | 2,024 | -0.10(-0.53%) |
Aug 29, 2005 | 18.95 | 18.95 | 17.05 | 18.95 | 1,137 | -0.45(-2.32%) |
Aug 26, 2005 | 19.40 | 19.50 | 19.00 | 19.40 | 984 | +0.10(+0.52%) |
Aug 25, 2005 | 19.30 | 19.55 | 19.00 | 19.30 | 5,221 | -0.35(-1.78%) |
Aug 24, 2005 | 19.65 | 19.65 | 19.20 | 19.65 | 248 | -0.05(-0.25%) |
Aug 23, 2005 | 19.70 | 19.75 | 19.58 | 19.70 | 5,255 | +0.45(+2.34%) |
Aug 22, 2005 | 19.25 | 19.40 | 18.90 | 19.25 | 1,948 | +0.10(+0.52%) |
Aug 19, 2005 | 19.15 | 19.15 | 18.60 | 19.15 | 3,189 | +0.05(+0.26%) |
Aug 18, 2005 | 19.10 | 19.40 | 18.90 | 19.10 | 70,001 | -0.55(-2.80%) |
Aug 17, 2005 | 19.65 | 19.75 | 19.15 | 19.65 | 1,057 | -0.30(-1.50%) |
Aug 16, 2005 | 19.95 | 20.00 | 19.40 | 19.95 | 1,608 | +0.30(+1.53%) |
Aug 15, 2005 | 19.65 | 19.90 | 19.25 | 19.65 | 2,886 | +2.00(+11.33%) |
Aug 12, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 17.65 | 17.85 | 17.25 | 17.65 | 2,893 | +0.00(+0.00%) |
Aug 09, 2005 | 17.65 | 17.85 | 17.25 | 17.65 | 2,893 | +0.05(+0.28%) |
Aug 08, 2005 | 17.60 | 17.80 | 17.30 | 17.60 | 2,649 | +0.00(+0.00%) |
Aug 05, 2005 | 17.60 | 17.80 | 17.30 | 17.60 | 2,649 | -0.90(-4.86%) |
Aug 04, 2005 | 18.50 | 18.50 | 18.05 | 18.50 | 6,707 | +0.00(+0.00%) |
Aug 03, 2005 | 18.50 | 18.50 | 18.05 | 18.50 | 6,707 | +0.00(+0.00%) |
Aug 02, 2005 | 18.50 | 18.50 | 18.00 | 18.50 | 3,019 | +0.30(+1.65%) |
Aug 01, 2005 | 18.20 | 18.40 | 17.85 | 18.20 | 2,803 | +0.00(+0.00%) |
Jul 29, 2005 | 18.20 | 18.40 | 17.85 | 18.20 | 2,803 | -0.20(-1.09%) |
Jul 28, 2005 | 18.40 | 18.40 | 18.15 | 18.40 | 5,137 | +0.00(+0.00%) |
Jul 27, 2005 | 18.40 | 18.40 | 18.15 | 18.40 | 5,137 | +0.35(+1.94%) |
Jul 26, 2005 | 18.05 | 18.20 | 17.65 | 18.05 | 2,940 | -0.60(-3.22%) |
Jul 25, 2005 | 18.65 | 18.65 | 18.49 | 18.65 | 39,754 | +0.00(+0.00%) |
Jul 22, 2005 | 18.65 | 18.65 | 18.49 | 18.65 | 39,754 | +0.40(+2.19%) |
Jul 21, 2005 | 18.25 | 18.65 | 18.15 | 18.25 | 2,295 | +0.00(+0.00%) |
Jul 20, 2005 | 18.25 | 18.65 | 18.15 | 18.25 | 2,295 | -0.20(-1.08%) |
Jul 19, 2005 | 18.45 | 18.50 | 18.00 | 18.45 | 2,888 | +0.45(+2.50%) |
Jul 18, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 18.00 | 18.35 | 17.90 | 18.00 | 1,306 | -0.35(-1.91%) |
Jul 14, 2005 | 18.35 | 18.45 | 18.00 | 18.35 | 4,001 | +0.00(+0.00%) |
Jul 13, 2005 | 18.35 | 18.45 | 18.00 | 18.35 | 4,001 | -0.05(-0.27%) |
Jul 12, 2005 | 18.40 | 18.50 | 18.40 | 18.40 | 1,787 | +0.00(+0.00%) |
Jul 11, 2005 | 18.40 | 18.50 | 18.10 | 18.40 | 2,777 | +0.00(+0.00%) |
Jul 08, 2005 | 18.40 | 18.50 | 18.10 | 18.40 | 2,777 | -0.40(-2.13%) |
Jul 07, 2005 | 18.80 | 19.10 | 18.40 | 18.80 | 9,227 | -0.35(-1.83%) |
Jul 06, 2005 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) |