Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.41 | 16.61 | 16.31 | 16.54 | 21,997 | +0.02(+0.10%) |
Sep 29, 2005 | 15.79 | 16.53 | 15.66 | 16.53 | 9,102 | +0.58(+3.62%) |
Sep 28, 2005 | 16.27 | 16.32 | 15.74 | 15.95 | 9,703 | -0.49(-2.99%) |
Sep 27, 2005 | 16.53 | 16.53 | 15.89 | 16.44 | 50,382 | +0.26(+1.60%) |
Sep 26, 2005 | 16.21 | 16.51 | 15.97 | 16.18 | 19,722 | +0.17(+1.08%) |
Sep 23, 2005 | 16.01 | 16.10 | 15.64 | 16.01 | 8,759 | +0.02(+0.11%) |
Sep 22, 2005 | 15.99 | 16.08 | 15.53 | 15.99 | 16,445 | +0.47(+3.00%) |
Sep 21, 2005 | 15.56 | 15.90 | 15.53 | 15.53 | 15,232 | -0.20(-1.26%) |
Sep 20, 2005 | 15.94 | 16.16 | 15.57 | 15.72 | 21,890 | -0.05(-0.33%) |
Sep 19, 2005 | 16.14 | 16.14 | 15.66 | 15.78 | 21,754 | -0.41(-2.56%) |
Sep 16, 2005 | 15.78 | 16.31 | 15.78 | 16.19 | 70,404 | +0.53(+3.41%) |
Sep 15, 2005 | 15.73 | 16.17 | 15.54 | 15.66 | 68,442 | -0.30(-1.89%) |
Sep 14, 2005 | 16.71 | 16.81 | 15.86 | 15.96 | 68,092 | -0.84(-5.03%) |
Sep 13, 2005 | 17.04 | 17.04 | 16.73 | 16.80 | 28,963 | -0.44(-2.55%) |
Sep 12, 2005 | 17.21 | 17.24 | 16.72 | 17.24 | 19,425 | +0.15(+0.86%) |
Sep 09, 2005 | 17.00 | 17.10 | 17.00 | 17.09 | 3,352 | +0.10(+0.61%) |
Sep 08, 2005 | 17.19 | 17.19 | 16.72 | 16.99 | 15,512 | -0.16(-0.95%) |
Sep 07, 2005 | 17.20 | 17.22 | 17.06 | 17.16 | 27,946 | +0.18(+1.07%) |
Sep 06, 2005 | 16.16 | 17.02 | 16.16 | 16.97 | 25,696 | +0.85(+5.29%) |
Sep 02, 2005 | 16.02 | 16.12 | 15.97 | 16.12 | 5,076 | +0.09(+0.54%) |
Sep 01, 2005 | 15.91 | 16.03 | 15.61 | 16.03 | 12,095 | +0.04(+0.27%) |
Aug 31, 2005 | 15.47 | 15.99 | 15.34 | 15.99 | 29,138 | +0.41(+2.60%) |
Aug 30, 2005 | 15.56 | 15.82 | 15.52 | 15.59 | 6,556 | -0.29(-1.85%) |
Aug 29, 2005 | 15.44 | 15.88 | 15.17 | 15.88 | 14,572 | +0.28(+1.77%) |
Aug 26, 2005 | 15.95 | 15.95 | 15.48 | 15.60 | 11,170 | -0.35(-2.21%) |
Aug 25, 2005 | 16.08 | 16.08 | 15.86 | 15.96 | 4,450 | -0.03(-0.16%) |
Aug 24, 2005 | 16.11 | 16.25 | 15.98 | 15.98 | 3,865 | -0.12(-0.75%) |
Aug 23, 2005 | 16.04 | 16.12 | 15.94 | 16.10 | 2,663 | +0.05(+0.32%) |
Aug 22, 2005 | 16.19 | 16.19 | 15.81 | 16.05 | 19,460 | +0.03(+0.16%) |
Aug 19, 2005 | 15.87 | 16.18 | 15.87 | 16.03 | 11,492 | +0.16(+0.98%) |
Aug 18, 2005 | 15.84 | 16.08 | 15.73 | 15.87 | 30,146 | +0.08(+0.49%) |
Aug 17, 2005 | 15.73 | 16.04 | 15.73 | 15.79 | 13,283 | -0.09(-0.54%) |
Aug 16, 2005 | 16.03 | 16.03 | 15.83 | 15.88 | 14,976 | -0.25(-1.55%) |
Aug 15, 2005 | 15.95 | 16.14 | 15.80 | 16.13 | 16,052 | +0.18(+1.13%) |
Aug 12, 2005 | 16.30 | 16.30 | 15.95 | 15.95 | 17,182 | -0.43(-2.63%) |
Aug 11, 2005 | 16.34 | 16.41 | 16.03 | 16.38 | 11,072 | +0.03(+0.21%) |
Aug 10, 2005 | 16.42 | 16.48 | 16.34 | 16.34 | 20,383 | +0.01(+0.05%) |
Aug 09, 2005 | 16.70 | 17.02 | 16.34 | 16.34 | 12,105 | -0.08(-0.47%) |
Aug 08, 2005 | 16.59 | 16.64 | 16.32 | 16.41 | 6,681 | +0.01(+0.05%) |
Aug 05, 2005 | 16.51 | 16.79 | 16.40 | 16.41 | 15,489 | -0.28(-1.65%) |
Aug 04, 2005 | 17.17 | 17.22 | 16.68 | 16.68 | 7,478 | -0.41(-2.42%) |
Aug 03, 2005 | 17.09 | 17.22 | 17.09 | 17.09 | 5,839 | -0.07(-0.40%) |
Aug 02, 2005 | 17.21 | 17.24 | 17.03 | 17.16 | 6,673 | -0.01(-0.05%) |
Aug 01, 2005 | 17.24 | 17.40 | 17.00 | 17.17 | 15,091 | -0.07(-0.40%) |
Jul 29, 2005 | 17.16 | 17.24 | 17.11 | 17.24 | 10,862 | +0.08(+0.45%) |
Jul 28, 2005 | 17.11 | 17.16 | 17.03 | 17.16 | 6,828 | +0.17(+1.01%) |
Jul 27, 2005 | 16.89 | 17.09 | 16.74 | 16.99 | 7,613 | +0.02(+0.10%) |
Jul 26, 2005 | 16.90 | 17.08 | 16.71 | 16.97 | 7,805 | +0.15(+0.87%) |
Jul 25, 2005 | 17.24 | 17.24 | 16.83 | 16.83 | 7,536 | -0.29(-1.71%) |
Jul 22, 2005 | 16.86 | 17.12 | 16.83 | 17.12 | 6,218 | +0.51(+3.06%) |
Jul 21, 2005 | 16.93 | 16.94 | 16.49 | 16.61 | 7,508 | -0.48(-2.82%) |
Jul 20, 2005 | 16.54 | 17.24 | 16.38 | 17.09 | 11,791 | +0.34(+2.06%) |
Jul 19, 2005 | 16.66 | 16.75 | 16.43 | 16.75 | 5,233 | +0.29(+1.78%) |
Jul 18, 2005 | 16.57 | 16.81 | 16.25 | 16.46 | 19,447 | -0.41(-2.40%) |
Jul 15, 2005 | 16.37 | 16.87 | 16.15 | 16.86 | 9,643 | +0.26(+1.56%) |
Jul 14, 2005 | 17.24 | 17.24 | 16.60 | 16.60 | 7,132 | -0.50(-2.92%) |
Jul 13, 2005 | 17.46 | 17.46 | 17.01 | 17.10 | 7,564 | -0.29(-1.68%) |
Jul 12, 2005 | 17.24 | 17.52 | 17.21 | 17.40 | 51,630 | +0.20(+1.15%) |
Jul 11, 2005 | 16.25 | 17.24 | 16.07 | 17.20 | 17,782 | +0.87(+5.33%) |
Jul 08, 2005 | 15.95 | 16.38 | 15.66 | 16.33 | 18,383 | +0.39(+2.43%) |
Jul 07, 2005 | 15.40 | 15.94 | 15.40 | 15.94 | 5,511 | +0.11(+0.71%) |
Jul 06, 2005 | 15.93 | 15.95 | 15.83 | 15.83 | 11,891 | -0.02(-0.11%) |
Jul 05, 2005 | 15.42 | 15.84 | 15.42 | 15.84 | 19,720 | +0.41(+2.62%) |