Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.87 | 15.94 | 15.73 | 15.92 | 316,457 | +0.04(+0.22%) |
Sep 29, 2005 | 15.66 | 15.89 | 15.54 | 15.88 | 353,606 | +0.24(+1.53%) |
Sep 28, 2005 | 15.80 | 15.80 | 15.45 | 15.64 | 429,875 | -0.22(-1.38%) |
Sep 27, 2005 | 15.93 | 15.93 | 15.70 | 15.86 | 228,670 | +0.06(+0.36%) |
Sep 26, 2005 | 15.75 | 15.96 | 15.62 | 15.80 | 328,307 | +0.22(+1.40%) |
Sep 23, 2005 | 15.58 | 15.64 | 15.44 | 15.58 | 261,961 | -0.02(-0.14%) |
Sep 22, 2005 | 15.61 | 15.66 | 15.38 | 15.61 | 357,301 | -0.11(-0.67%) |
Sep 21, 2005 | 15.97 | 16.04 | 15.58 | 15.71 | 518,403 | -0.40(-2.45%) |
Sep 20, 2005 | 16.11 | 16.35 | 15.95 | 16.11 | 389,976 | -0.08(-0.48%) |
Sep 19, 2005 | 16.37 | 16.40 | 16.18 | 16.18 | 223,987 | -0.20(-1.25%) |
Sep 16, 2005 | 16.29 | 16.41 | 16.22 | 16.39 | 629,840 | +0.10(+0.61%) |
Sep 15, 2005 | 16.21 | 16.29 | 16.01 | 16.29 | 208,228 | +0.04(+0.22%) |
Sep 14, 2005 | 16.40 | 16.40 | 16.16 | 16.25 | 265,483 | -0.13(-0.82%) |
Sep 13, 2005 | 16.48 | 16.52 | 16.34 | 16.39 | 237,873 | -0.15(-0.90%) |
Sep 12, 2005 | 16.48 | 16.64 | 16.48 | 16.54 | 187,920 | -0.03(-0.17%) |
Sep 09, 2005 | 16.49 | 16.64 | 16.38 | 16.57 | 203,186 | +0.10(+0.60%) |
Sep 08, 2005 | 16.48 | 16.64 | 16.40 | 16.47 | 207,871 | -0.10(-0.60%) |
Sep 07, 2005 | 16.58 | 16.63 | 16.42 | 16.57 | 227,774 | -0.10(-0.59%) |
Sep 06, 2005 | 16.45 | 16.70 | 16.45 | 16.66 | 322,447 | +0.16(+0.94%) |
Sep 02, 2005 | 16.46 | 16.58 | 16.46 | 16.51 | 212,728 | -0.04(-0.26%) |
Sep 01, 2005 | 16.45 | 16.62 | 16.40 | 16.55 | 577,330 | +0.02(+0.13%) |
Aug 31, 2005 | 16.45 | 16.57 | 16.30 | 16.53 | 247,355 | +0.13(+0.77%) |
Aug 30, 2005 | 16.25 | 16.47 | 16.21 | 16.40 | 296,441 | +0.07(+0.43%) |
Aug 29, 2005 | 16.29 | 16.47 | 15.88 | 16.33 | 427,879 | -0.15(-0.90%) |
Aug 26, 2005 | 16.40 | 16.57 | 16.37 | 16.48 | 317,047 | +0.08(+0.47%) |
Aug 25, 2005 | 16.33 | 16.42 | 16.25 | 16.40 | 487,853 | +0.00(+0.00%) |
Aug 24, 2005 | 16.36 | 16.52 | 16.23 | 16.40 | 225,798 | -0.04(-0.21%) |
Aug 23, 2005 | 16.40 | 16.47 | 16.31 | 16.44 | 210,767 | -0.02(-0.13%) |
Aug 22, 2005 | 16.32 | 16.53 | 16.32 | 16.46 | 326,358 | +0.08(+0.47%) |
Aug 19, 2005 | 16.32 | 16.40 | 16.21 | 16.38 | 247,002 | +0.15(+0.91%) |
Aug 18, 2005 | 16.09 | 16.24 | 16.01 | 16.23 | 323,224 | +0.12(+0.74%) |
Aug 17, 2005 | 15.96 | 16.23 | 15.96 | 16.11 | 273,118 | +0.09(+0.57%) |
Aug 16, 2005 | 15.99 | 16.16 | 15.97 | 16.02 | 347,307 | -0.12(-0.74%) |
Aug 15, 2005 | 16.05 | 16.17 | 15.97 | 16.14 | 239,476 | +0.01(+0.09%) |
Aug 12, 2005 | 16.00 | 16.18 | 15.88 | 16.13 | 318,718 | +0.11(+0.70%) |
Aug 11, 2005 | 15.92 | 16.16 | 15.87 | 16.01 | 414,173 | +0.13(+0.84%) |
Aug 10, 2005 | 16.23 | 16.33 | 15.85 | 15.88 | 362,829 | -0.26(-1.62%) |
Aug 09, 2005 | 16.02 | 16.23 | 15.98 | 16.14 | 219,141 | +0.08(+0.53%) |
Aug 08, 2005 | 15.97 | 16.18 | 15.92 | 16.06 | 258,613 | -0.04(-0.26%) |
Aug 05, 2005 | 16.19 | 16.30 | 15.97 | 16.10 | 486,783 | -0.13(-0.83%) |
Aug 04, 2005 | 16.52 | 16.57 | 16.21 | 16.23 | 387,074 | -0.37(-2.25%) |
Aug 03, 2005 | 16.45 | 16.63 | 16.41 | 16.61 | 353,533 | +0.10(+0.60%) |
Aug 02, 2005 | 16.61 | 16.61 | 16.42 | 16.51 | 340,822 | -0.02(-0.13%) |
Aug 01, 2005 | 16.43 | 16.58 | 16.33 | 16.53 | 316,825 | +0.11(+0.69%) |
Jul 29, 2005 | 16.44 | 16.55 | 16.25 | 16.42 | 338,189 | -0.01(-0.09%) |
Jul 28, 2005 | 16.44 | 16.57 | 16.36 | 16.43 | 339,181 | -0.07(-0.43%) |
Jul 27, 2005 | 16.53 | 16.64 | 16.28 | 16.50 | 409,128 | -0.09(-0.55%) |
Jul 26, 2005 | 16.53 | 16.69 | 16.49 | 16.59 | 302,494 | +0.02(+0.13%) |
Jul 25, 2005 | 16.40 | 16.69 | 16.40 | 16.57 | 505,116 | +0.04(+0.26%) |
Jul 22, 2005 | 16.26 | 16.54 | 16.26 | 16.53 | 375,613 | +0.15(+0.90%) |
Jul 21, 2005 | 16.33 | 16.47 | 16.24 | 16.38 | 509,427 | -0.02(-0.13%) |
Jul 20, 2005 | 16.32 | 16.48 | 16.28 | 16.40 | 603,606 | +0.02(+0.13%) |
Jul 19, 2005 | 16.59 | 16.67 | 16.26 | 16.38 | 1,124,748 | -0.17(-1.02%) |
Jul 18, 2005 | 16.79 | 16.82 | 16.48 | 16.55 | 480,398 | -0.15(-0.89%) |
Jul 15, 2005 | 16.90 | 16.93 | 16.49 | 16.70 | 682,839 | -0.33(-1.95%) |
Jul 14, 2005 | 17.03 | 17.21 | 16.97 | 17.03 | 258,649 | -0.12(-0.70%) |
Jul 13, 2005 | 17.11 | 17.26 | 17.07 | 17.15 | 250,830 | +0.07(+0.41%) |
Jul 12, 2005 | 17.11 | 17.19 | 17.04 | 17.08 | 240,867 | +0.01(+0.04%) |
Jul 11, 2005 | 16.93 | 17.09 | 16.90 | 17.07 | 429,542 | +0.09(+0.54%) |
Jul 08, 2005 | 16.64 | 17.03 | 16.64 | 16.98 | 384,040 | +0.18(+1.05%) |
Jul 07, 2005 | 16.55 | 16.83 | 16.47 | 16.81 | 330,739 | +0.17(+1.02%) |
Jul 06, 2005 | 16.81 | 16.93 | 16.64 | 16.64 | 240,985 | -0.25(-1.46%) |
Jul 05, 2005 | 16.64 | 16.93 | 16.64 | 16.88 | 349,820 | -0.01(-0.08%) |