Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.00 | 16.56 | 15.91 | 16.47 | 1,287,540 | +0.40(+2.49%) |
Sep 29, 2005 | 15.55 | 16.27 | 15.51 | 16.07 | 2,738,576 | +0.53(+3.41%) |
Sep 28, 2005 | 15.56 | 16.05 | 15.44 | 15.54 | 1,732,729 | -0.01(-0.06%) |
Sep 27, 2005 | 15.76 | 15.86 | 15.44 | 15.55 | 974,032 | -0.28(-1.77%) |
Sep 26, 2005 | 16.22 | 16.32 | 15.77 | 15.83 | 1,029,745 | -0.23(-1.43%) |
Sep 23, 2005 | 16.06 | 16.09 | 15.71 | 16.06 | 3,126,816 | +0.47(+3.01%) |
Sep 22, 2005 | 15.59 | 15.74 | 15.27 | 15.59 | 1,908,310 | +0.16(+1.04%) |
Sep 21, 2005 | 15.68 | 15.75 | 15.40 | 15.43 | 886,794 | -0.28(-1.78%) |
Sep 20, 2005 | 15.78 | 16.00 | 15.55 | 15.71 | 1,965,029 | +0.39(+2.55%) |
Sep 19, 2005 | 15.40 | 15.49 | 15.20 | 15.32 | 366,082 | -0.14(-0.91%) |
Sep 16, 2005 | 15.77 | 15.79 | 15.30 | 15.46 | 1,236,375 | -0.25(-1.59%) |
Sep 15, 2005 | 15.95 | 15.95 | 15.58 | 15.71 | 527,828 | -0.14(-0.88%) |
Sep 14, 2005 | 16.04 | 16.10 | 15.78 | 15.85 | 742,500 | -0.21(-1.31%) |
Sep 13, 2005 | 16.13 | 16.30 | 15.78 | 16.06 | 861,310 | -0.14(-0.86%) |
Sep 12, 2005 | 16.27 | 16.35 | 16.06 | 16.20 | 1,056,663 | -0.15(-0.92%) |
Sep 09, 2005 | 16.37 | 16.51 | 16.28 | 16.35 | 1,130,586 | -0.11(-0.67%) |
Sep 08, 2005 | 16.36 | 16.46 | 16.23 | 16.46 | 746,459 | +0.06(+0.37%) |
Sep 07, 2005 | 16.45 | 16.52 | 16.14 | 16.40 | 533,527 | -0.10(-0.61%) |
Sep 06, 2005 | 16.40 | 16.54 | 16.28 | 16.50 | 954,285 | +0.00(+0.00%) |
Sep 02, 2005 | 16.35 | 16.56 | 16.30 | 16.50 | 990,682 | +0.16(+0.98%) |
Sep 01, 2005 | 16.34 | 16.51 | 16.10 | 16.34 | 1,238,990 | -0.01(-0.06%) |
Aug 31, 2005 | 16.53 | 16.90 | 16.18 | 16.35 | 2,764,181 | -0.65(-3.82%) |
Aug 30, 2005 | 17.29 | 17.29 | 16.48 | 17.00 | 1,833,657 | -0.27(-1.56%) |
Aug 29, 2005 | 16.36 | 17.39 | 16.35 | 17.27 | 1,643,547 | +0.85(+5.18%) |
Aug 26, 2005 | 16.85 | 16.86 | 16.36 | 16.42 | 757,432 | -0.34(-2.03%) |
Aug 25, 2005 | 16.72 | 16.89 | 16.63 | 16.76 | 626,927 | +0.11(+0.66%) |
Aug 24, 2005 | 16.78 | 16.95 | 16.55 | 16.65 | 1,938,923 | -0.59(-3.42%) |
Aug 23, 2005 | 17.63 | 17.65 | 17.19 | 17.24 | 1,138,728 | -0.38(-2.16%) |
Aug 22, 2005 | 17.59 | 17.70 | 17.47 | 17.62 | 1,261,516 | +0.73(+4.32%) |
Aug 19, 2005 | 16.83 | 17.05 | 16.80 | 16.89 | 2,062,013 | +0.03(+0.18%) |
Aug 18, 2005 | 16.62 | 17.10 | 16.52 | 16.86 | 845,668 | +0.23(+1.38%) |
Aug 17, 2005 | 17.05 | 17.26 | 16.63 | 16.63 | 1,819,090 | -0.44(-2.58%) |
Aug 16, 2005 | 17.26 | 17.26 | 16.94 | 17.07 | 587,778 | -0.23(-1.33%) |
Aug 15, 2005 | 17.15 | 17.47 | 17.01 | 17.30 | 503,734 | +0.12(+0.70%) |
Aug 12, 2005 | 17.36 | 17.36 | 16.94 | 17.18 | 612,090 | -0.16(-0.92%) |
Aug 11, 2005 | 17.45 | 17.76 | 17.20 | 17.34 | 938,540 | -0.17(-0.97%) |
Aug 10, 2005 | 17.91 | 18.00 | 17.46 | 17.51 | 1,467,061 | -0.36(-2.01%) |
Aug 09, 2005 | 18.07 | 18.10 | 17.78 | 17.87 | 462,893 | -0.03(-0.17%) |
Aug 08, 2005 | 18.24 | 18.36 | 17.84 | 17.90 | 763,873 | -0.25(-1.38%) |
Aug 05, 2005 | 18.30 | 18.37 | 18.09 | 18.15 | 499,532 | -0.19(-1.04%) |
Aug 04, 2005 | 18.79 | 18.79 | 18.31 | 18.34 | 850,617 | -0.53(-2.81%) |
Aug 03, 2005 | 19.11 | 19.24 | 18.82 | 18.87 | 1,376,515 | -0.53(-2.73%) |
Aug 02, 2005 | 18.41 | 19.47 | 18.35 | 19.40 | 1,783,670 | +1.10(+6.01%) |
Aug 01, 2005 | 18.37 | 18.52 | 18.05 | 18.30 | 548,156 | -0.06(-0.33%) |
Jul 29, 2005 | 18.45 | 18.57 | 18.23 | 18.36 | 383,528 | -0.15(-0.81%) |
Jul 28, 2005 | 18.45 | 18.57 | 18.22 | 18.51 | 556,082 | +0.16(+0.87%) |
Jul 27, 2005 | 18.49 | 18.49 | 18.00 | 18.35 | 723,098 | -0.20(-1.08%) |
Jul 26, 2005 | 18.34 | 18.72 | 18.34 | 18.55 | 1,114,138 | +0.25(+1.37%) |
Jul 25, 2005 | 18.20 | 18.50 | 18.10 | 18.30 | 734,091 | +0.06(+0.33%) |
Jul 22, 2005 | 18.06 | 18.33 | 17.81 | 18.24 | 532,969 | +0.21(+1.16%) |
Jul 21, 2005 | 18.37 | 18.37 | 17.90 | 18.03 | 827,422 | -0.30(-1.64%) |
Jul 20, 2005 | 18.08 | 18.38 | 17.81 | 18.33 | 762,740 | +0.14(+0.77%) |
Jul 19, 2005 | 17.57 | 18.24 | 17.54 | 18.19 | 1,034,494 | +0.73(+4.18%) |
Jul 18, 2005 | 17.58 | 17.62 | 17.20 | 17.46 | 540,986 | -0.16(-0.91%) |
Jul 15, 2005 | 17.56 | 17.73 | 17.37 | 17.62 | 608,057 | -0.07(-0.40%) |
Jul 14, 2005 | 17.69 | 17.80 | 17.40 | 17.69 | 1,127,328 | +0.10(+0.57%) |
Jul 13, 2005 | 17.59 | 17.78 | 17.50 | 17.59 | 540,415 | -0.06(-0.34%) |
Jul 12, 2005 | 17.75 | 17.91 | 17.60 | 17.65 | 734,617 | -0.20(-1.12%) |
Jul 11, 2005 | 17.51 | 17.86 | 17.45 | 17.85 | 713,230 | +0.39(+2.23%) |
Jul 08, 2005 | 17.10 | 17.47 | 16.97 | 17.46 | 892,386 | +0.47(+2.77%) |
Jul 07, 2005 | 16.85 | 17.10 | 16.82 | 16.99 | 755,202 | -0.08(-0.47%) |
Jul 06, 2005 | 16.76 | 17.22 | 16.70 | 17.07 | 775,061 | +0.36(+2.15%) |
Jul 05, 2005 | 16.51 | 16.73 | 16.36 | 16.71 | 631,700 | +0.16(+0.97%) |