Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.19 | 20.23 | 19.87 | 19.99 | 34,208 | -0.11(-0.54%) |
Sep 29, 2005 | 20.73 | 20.73 | 20.05 | 20.10 | 71,738 | -0.42(-2.03%) |
Sep 28, 2005 | 20.96 | 21.22 | 20.51 | 20.51 | 39,522 | -0.23(-1.13%) |
Sep 27, 2005 | 20.78 | 20.81 | 20.63 | 20.75 | 15,720 | +0.12(+0.57%) |
Sep 26, 2005 | 20.41 | 21.00 | 20.41 | 20.63 | 22,916 | +0.32(+1.56%) |
Sep 23, 2005 | 20.31 | 20.31 | 20.14 | 20.31 | 23,912 | +0.35(+1.76%) |
Sep 22, 2005 | 20.10 | 20.19 | 19.87 | 19.96 | 26,237 | -0.08(-0.41%) |
Sep 21, 2005 | 21.14 | 21.14 | 19.87 | 20.04 | 50,925 | -1.05(-4.97%) |
Sep 20, 2005 | 21.23 | 21.23 | 21.08 | 21.09 | 32,990 | -0.14(-0.64%) |
Sep 19, 2005 | 21.59 | 21.59 | 21.23 | 21.23 | 32,990 | -0.35(-1.63%) |
Sep 16, 2005 | 21.23 | 21.68 | 21.14 | 21.58 | 52,696 | +0.57(+2.71%) |
Sep 15, 2005 | 21.23 | 21.32 | 20.96 | 21.01 | 12,067 | -0.04(-0.17%) |
Sep 14, 2005 | 21.32 | 21.36 | 21.01 | 21.05 | 24,355 | -0.27(-1.27%) |
Sep 13, 2005 | 21.59 | 21.77 | 21.31 | 21.32 | 70,299 | -0.10(-0.46%) |
Sep 12, 2005 | 21.24 | 21.50 | 21.18 | 21.42 | 80,041 | +0.36(+1.72%) |
Sep 09, 2005 | 20.61 | 21.12 | 20.61 | 21.06 | 52,032 | +0.43(+2.10%) |
Sep 08, 2005 | 20.75 | 20.75 | 20.59 | 20.62 | 28,673 | -0.02(-0.09%) |
Sep 07, 2005 | 20.32 | 20.77 | 20.27 | 20.64 | 28,009 | +0.23(+1.11%) |
Sep 06, 2005 | 20.32 | 20.41 | 20.24 | 20.41 | 32,880 | +0.22(+1.07%) |
Sep 02, 2005 | 20.32 | 20.32 | 20.19 | 20.20 | 29,669 | -0.13(-0.62%) |
Sep 01, 2005 | 20.01 | 20.46 | 19.96 | 20.32 | 32,658 | +0.45(+2.27%) |
Aug 31, 2005 | 19.21 | 19.96 | 19.21 | 19.87 | 46,275 | +0.68(+3.53%) |
Aug 30, 2005 | 19.18 | 19.42 | 19.15 | 19.19 | 23,580 | +0.06(+0.33%) |
Aug 29, 2005 | 19.04 | 19.15 | 19.00 | 19.13 | 20,148 | +0.15(+0.81%) |
Aug 26, 2005 | 18.96 | 19.00 | 18.79 | 18.98 | 6,753 | +0.06(+0.33%) |
Aug 25, 2005 | 18.52 | 18.91 | 18.50 | 18.91 | 14,170 | +0.35(+1.90%) |
Aug 24, 2005 | 18.38 | 18.69 | 18.35 | 18.56 | 12,731 | +0.19(+1.03%) |
Aug 23, 2005 | 18.49 | 18.49 | 18.29 | 18.37 | 13,395 | -0.09(-0.49%) |
Aug 22, 2005 | 18.38 | 18.50 | 18.37 | 18.46 | 10,738 | +0.04(+0.20%) |
Aug 19, 2005 | 18.30 | 18.47 | 18.16 | 18.43 | 6,310 | +0.14(+0.74%) |
Aug 18, 2005 | 18.57 | 18.57 | 18.25 | 18.29 | 25,241 | -0.31(-1.65%) |
Aug 17, 2005 | 18.41 | 18.61 | 18.38 | 18.60 | 13,395 | +0.16(+0.88%) |
Aug 16, 2005 | 18.65 | 18.65 | 18.43 | 18.44 | 27,234 | -0.16(-0.87%) |
Aug 15, 2005 | 18.16 | 18.65 | 18.11 | 18.60 | 44,836 | +0.32(+1.73%) |
Aug 12, 2005 | 18.61 | 18.79 | 18.07 | 18.28 | 21,366 | -0.23(-1.22%) |
Aug 11, 2005 | 18.23 | 19.06 | 18.16 | 18.51 | 42,179 | +0.36(+1.99%) |
Aug 10, 2005 | 18.09 | 18.15 | 17.89 | 18.15 | 37,529 | +0.05(+0.30%) |
Aug 09, 2005 | 18.43 | 18.43 | 18.07 | 18.09 | 19,041 | -0.14(-0.74%) |
Aug 08, 2005 | 18.16 | 18.47 | 18.11 | 18.23 | 31,883 | +0.17(+0.95%) |
Aug 05, 2005 | 18.11 | 18.25 | 17.98 | 18.06 | 27,012 | -0.11(-0.60%) |
Aug 04, 2005 | 17.70 | 18.29 | 17.66 | 18.16 | 64,210 | +0.52(+2.97%) |
Aug 03, 2005 | 17.34 | 17.65 | 17.15 | 17.64 | 59,339 | +0.30(+1.72%) |
Aug 02, 2005 | 17.12 | 17.42 | 17.04 | 17.34 | 20,591 | +0.27(+1.59%) |
Aug 01, 2005 | 17.12 | 17.16 | 16.98 | 17.07 | 21,587 | -0.01(-0.05%) |
Jul 29, 2005 | 17.34 | 17.38 | 17.07 | 17.08 | 14,834 | -0.26(-1.51%) |
Jul 28, 2005 | 17.12 | 17.35 | 17.03 | 17.34 | 22,805 | +0.20(+1.16%) |
Jul 27, 2005 | 17.30 | 17.32 | 16.98 | 17.14 | 30,112 | -0.15(-0.89%) |
Jul 26, 2005 | 17.25 | 17.32 | 17.12 | 17.30 | 13,506 | +0.08(+0.47%) |
Jul 25, 2005 | 17.17 | 17.33 | 17.17 | 17.22 | 5,424 | +0.06(+0.37%) |
Jul 22, 2005 | 17.25 | 17.43 | 17.13 | 17.15 | 39,854 | -0.05(-0.31%) |
Jul 21, 2005 | 17.43 | 17.43 | 17.20 | 17.21 | 41,404 | -0.23(-1.30%) |
Jul 20, 2005 | 17.52 | 17.56 | 17.34 | 17.43 | 47,382 | -0.05(-0.26%) |
Jul 19, 2005 | 17.07 | 17.60 | 17.04 | 17.48 | 86,683 | +0.47(+2.76%) |
Jul 18, 2005 | 16.98 | 17.12 | 16.85 | 17.01 | 32,658 | +0.08(+0.48%) |
Jul 15, 2005 | 16.86 | 16.93 | 16.82 | 16.93 | 20,702 | +0.05(+0.27%) |
Jul 14, 2005 | 16.96 | 16.96 | 16.87 | 16.88 | 14,834 | -0.01(-0.05%) |
Jul 13, 2005 | 16.97 | 16.97 | 16.83 | 16.89 | 56,792 | -0.01(-0.05%) |
Jul 12, 2005 | 16.98 | 16.98 | 16.80 | 16.90 | 58,785 | -0.08(-0.48%) |
Jul 11, 2005 | 17.12 | 17.16 | 16.89 | 16.98 | 32,769 | -0.14(-0.79%) |
Jul 08, 2005 | 16.82 | 17.12 | 16.82 | 17.12 | 22,695 | +0.33(+1.99%) |
Jul 07, 2005 | 16.67 | 16.80 | 16.48 | 16.78 | 17,270 | +0.10(+0.60%) |
Jul 06, 2005 | 16.89 | 16.98 | 16.67 | 16.68 | 30,665 | -0.30(-1.76%) |
Jul 05, 2005 | 16.89 | 16.98 | 16.67 | 16.98 | 71,517 | -0.18(-1.05%) |