Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.25 | 17.36 | 16.66 | 16.95 | 1,303,532 | -0.33(-1.91%) |
Sep 29, 2005 | 17.37 | 17.43 | 17.02 | 17.28 | 1,122,593 | +0.15(+0.88%) |
Sep 28, 2005 | 17.19 | 17.48 | 16.95 | 17.13 | 2,556,059 | +0.04(+0.23%) |
Sep 27, 2005 | 16.42 | 17.19 | 16.37 | 17.09 | 3,646,810 | +0.68(+4.14%) |
Sep 26, 2005 | 16.33 | 16.60 | 16.26 | 16.41 | 3,035,605 | +0.08(+0.49%) |
Sep 23, 2005 | 16.33 | 16.44 | 15.91 | 16.33 | 6,374,775 | +0.09(+0.55%) |
Sep 22, 2005 | 16.24 | 16.80 | 16.03 | 16.24 | 4,773,492 | -0.89(-5.20%) |
Sep 21, 2005 | 17.90 | 17.97 | 17.00 | 17.13 | 1,285,822 | -0.77(-4.30%) |
Sep 20, 2005 | 18.01 | 18.21 | 17.72 | 17.90 | 785,888 | -0.07(-0.39%) |
Sep 19, 2005 | 18.02 | 18.46 | 17.84 | 17.97 | 1,046,467 | -0.13(-0.72%) |
Sep 16, 2005 | 18.03 | 18.22 | 17.64 | 18.10 | 1,815,731 | +0.12(+0.67%) |
Sep 15, 2005 | 18.06 | 18.12 | 17.75 | 17.98 | 1,166,324 | -0.01(-0.06%) |
Sep 14, 2005 | 18.37 | 18.38 | 17.71 | 17.99 | 1,619,300 | -0.23(-1.26%) |
Sep 13, 2005 | 18.65 | 18.79 | 18.10 | 18.22 | 1,844,983 | -0.53(-2.83%) |
Sep 12, 2005 | 19.75 | 19.75 | 18.26 | 18.75 | 3,412,185 | -0.84(-4.29%) |
Sep 09, 2005 | 21.16 | 21.52 | 19.40 | 19.59 | 18,288,162 | +0.45(+2.35%) |
Sep 08, 2005 | 19.14 | 19.14 | 19.14 | 19.14 | 600 | +0.00(+0.00%) |
Sep 07, 2005 | 17.39 | 20.19 | 17.39 | 19.14 | 7,904,312 | +1.81(+10.44%) |
Sep 06, 2005 | 17.98 | 18.22 | 17.18 | 17.33 | 1,925,161 | -0.54(-3.02%) |
Sep 02, 2005 | 17.40 | 18.00 | 17.40 | 17.87 | 1,779,304 | +0.48(+2.76%) |
Sep 01, 2005 | 17.14 | 17.56 | 17.14 | 17.39 | 1,451,675 | +0.31(+1.81%) |
Aug 31, 2005 | 16.89 | 17.15 | 16.81 | 17.08 | 1,130,831 | +0.38(+2.28%) |
Aug 30, 2005 | 16.55 | 16.90 | 16.41 | 16.70 | 1,605,470 | +0.21(+1.27%) |
Aug 29, 2005 | 16.35 | 16.71 | 16.19 | 16.49 | 865,602 | +0.24(+1.48%) |
Aug 26, 2005 | 16.44 | 16.50 | 16.10 | 16.25 | 704,209 | -0.17(-1.04%) |
Aug 25, 2005 | 16.37 | 16.63 | 16.17 | 16.42 | 750,850 | +0.08(+0.49%) |
Aug 24, 2005 | 17.04 | 17.13 | 16.26 | 16.34 | 1,850,970 | -0.30(-1.80%) |
Aug 23, 2005 | 16.90 | 17.11 | 16.52 | 16.64 | 825,676 | -0.24(-1.42%) |
Aug 22, 2005 | 16.99 | 17.18 | 16.65 | 16.88 | 802,151 | +0.06(+0.36%) |
Aug 19, 2005 | 17.00 | 17.09 | 16.78 | 16.82 | 741,519 | -0.15(-0.88%) |
Aug 18, 2005 | 17.24 | 17.24 | 16.72 | 16.97 | 1,469,238 | -0.28(-1.62%) |
Aug 17, 2005 | 17.47 | 17.60 | 17.23 | 17.25 | 1,023,851 | -0.23(-1.32%) |
Aug 16, 2005 | 17.55 | 17.74 | 17.20 | 17.48 | 532,360 | -0.14(-0.79%) |
Aug 15, 2005 | 17.35 | 17.85 | 17.30 | 17.62 | 471,055 | +0.27(+1.56%) |
Aug 12, 2005 | 17.55 | 17.60 | 17.15 | 17.35 | 865,393 | -0.19(-1.08%) |
Aug 11, 2005 | 17.20 | 17.62 | 17.05 | 17.54 | 865,031 | +0.40(+2.33%) |
Aug 10, 2005 | 17.65 | 17.87 | 17.02 | 17.14 | 775,003 | -0.36(-2.06%) |
Aug 09, 2005 | 17.41 | 17.73 | 17.25 | 17.50 | 385,025 | +0.16(+0.92%) |
Aug 08, 2005 | 17.76 | 17.76 | 17.10 | 17.34 | 992,428 | -0.42(-2.36%) |
Aug 05, 2005 | 18.47 | 18.47 | 17.51 | 17.76 | 1,311,010 | -0.71(-3.84%) |
Aug 04, 2005 | 18.94 | 19.00 | 18.40 | 18.47 | 396,852 | -0.57(-2.99%) |
Aug 03, 2005 | 19.23 | 19.30 | 18.86 | 19.04 | 652,862 | -0.22(-1.14%) |
Aug 02, 2005 | 18.91 | 19.30 | 18.87 | 19.26 | 503,034 | +0.40(+2.12%) |
Aug 01, 2005 | 18.81 | 19.22 | 18.69 | 18.86 | 548,812 | +0.10(+0.53%) |
Jul 29, 2005 | 18.59 | 18.89 | 18.45 | 18.76 | 463,901 | +0.16(+0.86%) |
Jul 28, 2005 | 18.78 | 18.96 | 18.40 | 18.60 | 829,016 | -0.03(-0.16%) |
Jul 27, 2005 | 19.04 | 19.04 | 18.33 | 18.63 | 1,414,677 | -0.26(-1.38%) |
Jul 26, 2005 | 19.36 | 19.80 | 18.82 | 18.89 | 1,425,483 | -0.46(-2.38%) |
Jul 25, 2005 | 19.29 | 19.41 | 19.04 | 19.35 | 918,357 | -0.05(-0.26%) |
Jul 22, 2005 | 19.30 | 19.40 | 18.86 | 19.40 | 1,130,209 | +0.16(+0.83%) |
Jul 21, 2005 | 18.54 | 19.50 | 18.20 | 19.24 | 1,942,097 | +0.56(+3.00%) |
Jul 20, 2005 | 17.93 | 18.70 | 17.82 | 18.68 | 1,602,823 | +0.66(+3.66%) |
Jul 19, 2005 | 18.50 | 18.52 | 17.50 | 18.02 | 1,650,023 | -0.49(-2.65%) |
Jul 18, 2005 | 18.48 | 18.74 | 18.47 | 18.51 | 517,411 | +0.03(+0.16%) |
Jul 15, 2005 | 18.02 | 18.55 | 17.88 | 18.48 | 892,866 | +0.53(+2.95%) |
Jul 14, 2005 | 17.99 | 18.05 | 17.49 | 17.95 | 713,311 | +0.21(+1.18%) |
Jul 13, 2005 | 17.56 | 17.78 | 17.49 | 17.74 | 594,975 | +0.18(+1.03%) |
Jul 12, 2005 | 17.73 | 17.89 | 17.15 | 17.56 | 2,743,983 | -0.91(-4.93%) |
Jul 11, 2005 | 18.44 | 18.50 | 17.96 | 18.47 | 638,574 | +0.03(+0.16%) |
Jul 08, 2005 | 18.07 | 18.48 | 17.90 | 18.44 | 623,784 | +0.49(+2.73%) |
Jul 07, 2005 | 17.03 | 18.05 | 16.84 | 17.95 | 1,677,231 | +0.75(+4.36%) |
Jul 06, 2005 | 17.30 | 17.65 | 17.10 | 17.20 | 497,551 | -0.10(-0.58%) |
Jul 05, 2005 | 17.07 | 17.50 | 17.03 | 17.30 | 767,000 | +0.19(+1.11%) |