Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.30 | 19.20 | 18.09 | 18.45 | 6,256 | +0.45(+2.50%) |
Sep 29, 2005 | 18.00 | 18.30 | 17.40 | 18.00 | 3,567 | +0.45(+2.56%) |
Sep 28, 2005 | 18.15 | 18.90 | 17.55 | 17.55 | 10,438 | +0.00(+0.00%) |
Sep 27, 2005 | 18.00 | 18.00 | 17.55 | 17.55 | 5,115 | -0.15(-0.85%) |
Sep 26, 2005 | 18.00 | 18.15 | 17.70 | 17.70 | 1,513 | -0.45(-2.48%) |
Sep 23, 2005 | 18.15 | 18.75 | 17.55 | 18.15 | 1,221 | +0.60(+3.42%) |
Sep 22, 2005 | 17.85 | 18.00 | 17.40 | 17.55 | 862 | -0.60(-3.31%) |
Sep 21, 2005 | 18.60 | 18.60 | 17.55 | 18.15 | 1,181 | -0.45(-2.42%) |
Sep 20, 2005 | 19.50 | 19.50 | 17.40 | 18.60 | 8,236 | -1.35(-6.77%) |
Sep 19, 2005 | 17.40 | 20.70 | 17.40 | 19.95 | 17,835 | +2.25(+12.71%) |
Sep 16, 2005 | 17.40 | 17.76 | 17.40 | 17.70 | 146 | +0.30(+1.72%) |
Sep 15, 2005 | 18.00 | 18.00 | 17.40 | 17.40 | 566 | -0.60(-3.33%) |
Sep 14, 2005 | 18.75 | 18.75 | 18.00 | 18.00 | 146 | +0.30(+1.69%) |
Sep 13, 2005 | 18.90 | 18.90 | 17.70 | 17.70 | 355 | -0.45(-2.47%) |
Sep 12, 2005 | 17.40 | 18.60 | 17.40 | 18.15 | 855 | +0.73(+4.22%) |
Sep 09, 2005 | 18.15 | 18.15 | 17.41 | 17.41 | 871 | -0.59(-3.25%) |
Sep 08, 2005 | 17.55 | 18.00 | 17.55 | 18.00 | 663 | +0.15(+0.84%) |
Sep 07, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 312 | +0.00(+0.00%) |
Sep 06, 2005 | 17.85 | 18.15 | 17.85 | 17.85 | 838 | +0.15(+0.84%) |
Sep 02, 2005 | 18.90 | 19.07 | 17.70 | 17.70 | 363 | -0.45(-2.47%) |
Sep 01, 2005 | 18.75 | 18.75 | 18.15 | 18.15 | 268 | -0.90(-4.72%) |
Aug 31, 2005 | 18.15 | 19.05 | 17.85 | 19.05 | 853 | +0.90(+4.96%) |
Aug 30, 2005 | 13.80 | 19.35 | 13.80 | 18.15 | 2,066 | -0.60(-3.20%) |
Aug 29, 2005 | 18.75 | 19.20 | 17.70 | 18.75 | 5,394 | +1.20(+6.84%) |
Aug 26, 2005 | 17.10 | 17.55 | 16.95 | 17.55 | 3,902 | +0.45(+2.63%) |
Aug 25, 2005 | 16.80 | 17.40 | 16.80 | 17.10 | 592 | -0.15(-0.87%) |
Aug 24, 2005 | 16.80 | 17.70 | 16.80 | 17.25 | 275 | -0.45(-2.54%) |
Aug 23, 2005 | 17.25 | 17.85 | 17.10 | 17.70 | 920 | +0.15(+0.85%) |
Aug 22, 2005 | 18.00 | 18.00 | 17.40 | 17.55 | 1,726 | -0.59(-3.23%) |
Aug 19, 2005 | 17.25 | 18.14 | 17.10 | 18.14 | 240 | +0.29(+1.60%) |
Aug 18, 2005 | 16.80 | 18.15 | 16.80 | 17.85 | 389 | +0.30(+1.71%) |
Aug 17, 2005 | 17.55 | 18.29 | 17.25 | 17.55 | 1,320 | +0.15(+0.86%) |
Aug 16, 2005 | 17.25 | 17.40 | 17.25 | 17.40 | 942 | +0.00(+0.00%) |
Aug 15, 2005 | 17.25 | 18.15 | 17.25 | 17.40 | 1,820 | -0.15(-0.85%) |
Aug 12, 2005 | 17.25 | 18.90 | 17.25 | 17.55 | 1,850 | +0.00(+0.00%) |
Aug 11, 2005 | 17.52 | 17.55 | 17.52 | 17.55 | 106 | -0.45(-2.50%) |
Aug 10, 2005 | 17.57 | 18.00 | 17.25 | 18.00 | 1,315 | +0.15(+0.84%) |
Aug 09, 2005 | 17.40 | 19.50 | 17.40 | 17.85 | 2,289 | -0.90(-4.80%) |
Aug 08, 2005 | 18.30 | 18.75 | 18.30 | 18.75 | 80 | +0.45(+2.46%) |
Aug 05, 2005 | 19.20 | 19.35 | 18.00 | 18.30 | 1,623 | -0.30(-1.61%) |
Aug 04, 2005 | 18.75 | 18.90 | 18.30 | 18.60 | 772 | -0.15(-0.80%) |
Aug 03, 2005 | 18.75 | 18.77 | 18.45 | 18.75 | 1,898 | +0.30(+1.63%) |
Aug 02, 2005 | 18.90 | 19.20 | 18.45 | 18.45 | 2,256 | -0.45(-2.38%) |
Aug 01, 2005 | 19.95 | 20.10 | 18.90 | 18.90 | 1,062 | -0.75(-3.82%) |
Jul 29, 2005 | 19.65 | 20.10 | 19.50 | 19.65 | 1,337 | -0.45(-2.24%) |
Jul 28, 2005 | 21.00 | 21.00 | 19.65 | 20.10 | 1,133 | +0.30(+1.52%) |
Jul 27, 2005 | 19.50 | 20.25 | 19.50 | 19.80 | 2,302 | +0.15(+0.76%) |
Jul 26, 2005 | 19.35 | 20.10 | 19.34 | 19.65 | 2,420 | +0.15(+0.78%) |
Jul 25, 2005 | 18.45 | 19.50 | 18.45 | 19.50 | 2,969 | +1.35(+7.43%) |
Jul 22, 2005 | 18.68 | 19.50 | 17.85 | 18.15 | 664 | -0.45(-2.42%) |
Jul 21, 2005 | 17.85 | 18.75 | 17.70 | 18.60 | 608 | +0.15(+0.81%) |
Jul 20, 2005 | 17.70 | 18.60 | 17.70 | 18.45 | 542 | +0.00(+0.00%) |
Jul 19, 2005 | 17.70 | 18.90 | 17.70 | 18.45 | 3,211 | +0.00(+0.00%) |
Jul 18, 2005 | 17.40 | 19.20 | 17.40 | 18.45 | 1,720 | +0.45(+2.50%) |
Jul 15, 2005 | 18.00 | 19.05 | 17.70 | 18.00 | 2,245 | -0.90(-4.76%) |
Jul 14, 2005 | 17.85 | 19.05 | 17.85 | 18.90 | 2,534 | +1.05(+5.88%) |
Jul 13, 2005 | 18.00 | 18.00 | 17.70 | 17.85 | 1,019 | -0.45(-2.46%) |
Jul 12, 2005 | 19.20 | 19.50 | 17.70 | 18.30 | 4,400 | -0.45(-2.40%) |
Jul 11, 2005 | 19.05 | 20.70 | 18.75 | 18.75 | 4,518 | +0.60(+3.31%) |
Jul 08, 2005 | 18.00 | 18.60 | 17.70 | 18.15 | 1,592 | +0.75(+4.31%) |
Jul 07, 2005 | 18.00 | 18.45 | 17.25 | 17.40 | 630 | -0.60(-3.33%) |
Jul 06, 2005 | 18.45 | 19.05 | 18.00 | 18.00 | 610 | -0.15(-0.83%) |
Jul 05, 2005 | 18.45 | 19.20 | 18.00 | 18.15 | 2,640 | +0.60(+3.41%) |