Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.99 | 18.32 | 17.86 | 18.17 | 325,206 | +0.18(+1.02%) |
Sep 29, 2005 | 17.85 | 18.03 | 17.74 | 17.99 | 192,397 | +0.19(+1.06%) |
Sep 28, 2005 | 17.69 | 17.88 | 17.64 | 17.80 | 171,078 | +0.11(+0.62%) |
Sep 27, 2005 | 17.74 | 17.93 | 17.55 | 17.69 | 207,775 | -0.07(-0.39%) |
Sep 26, 2005 | 17.63 | 17.78 | 17.63 | 17.76 | 215,114 | +0.10(+0.58%) |
Sep 23, 2005 | 17.65 | 17.93 | 17.45 | 17.65 | 251,462 | -0.04(-0.23%) |
Sep 22, 2005 | 17.65 | 17.83 | 17.43 | 17.69 | 294,799 | -0.05(-0.26%) |
Sep 21, 2005 | 17.71 | 18.03 | 17.67 | 17.74 | 423,589 | -0.03(-0.19%) |
Sep 20, 2005 | 17.87 | 18.00 | 17.59 | 17.77 | 552,203 | -0.18(-0.99%) |
Sep 19, 2005 | 17.87 | 18.14 | 17.80 | 17.95 | 351,068 | +0.02(+0.13%) |
Sep 16, 2005 | 17.87 | 18.17 | 17.63 | 17.93 | 2,276,791 | +0.06(+0.32%) |
Sep 15, 2005 | 17.87 | 17.99 | 17.76 | 17.87 | 254,083 | +0.03(+0.19%) |
Sep 14, 2005 | 18.02 | 18.10 | 17.83 | 17.84 | 175,272 | -0.19(-1.08%) |
Sep 13, 2005 | 18.08 | 18.21 | 17.95 | 18.03 | 337,438 | -0.13(-0.69%) |
Sep 12, 2005 | 18.26 | 18.54 | 18.05 | 18.16 | 353,340 | -0.10(-0.56%) |
Sep 09, 2005 | 18.19 | 18.48 | 18.11 | 18.26 | 254,433 | +0.15(+0.82%) |
Sep 08, 2005 | 18.43 | 18.45 | 18.04 | 18.11 | 159,719 | -0.43(-2.31%) |
Sep 07, 2005 | 18.46 | 18.63 | 18.43 | 18.54 | 168,457 | +0.05(+0.28%) |
Sep 06, 2005 | 18.50 | 18.54 | 18.28 | 18.49 | 340,758 | -0.07(-0.40%) |
Sep 02, 2005 | 18.29 | 18.58 | 18.22 | 18.56 | 244,647 | +0.27(+1.47%) |
Sep 01, 2005 | 18.13 | 18.35 | 17.98 | 18.29 | 272,432 | +0.06(+0.34%) |
Aug 31, 2005 | 18.00 | 18.23 | 17.88 | 18.23 | 205,154 | +0.21(+1.14%) |
Aug 30, 2005 | 17.91 | 18.25 | 17.74 | 18.03 | 318,216 | +0.12(+0.67%) |
Aug 29, 2005 | 17.73 | 17.91 | 17.52 | 17.91 | 147,662 | +0.18(+1.00%) |
Aug 26, 2005 | 17.99 | 17.99 | 17.64 | 17.73 | 128,265 | -0.27(-1.49%) |
Aug 25, 2005 | 17.93 | 18.03 | 17.89 | 18.00 | 104,149 | +0.05(+0.25%) |
Aug 24, 2005 | 18.12 | 18.27 | 17.89 | 17.95 | 169,855 | -0.11(-0.63%) |
Aug 23, 2005 | 18.31 | 18.31 | 18.03 | 18.07 | 123,721 | -0.22(-1.22%) |
Aug 22, 2005 | 18.08 | 18.29 | 17.98 | 18.29 | 164,787 | +0.25(+1.40%) |
Aug 19, 2005 | 17.83 | 18.07 | 17.83 | 18.04 | 101,528 | +0.15(+0.86%) |
Aug 18, 2005 | 17.91 | 18.10 | 17.74 | 17.88 | 131,760 | -0.10(-0.54%) |
Aug 17, 2005 | 18.00 | 18.17 | 17.93 | 17.98 | 204,979 | -0.02(-0.10%) |
Aug 16, 2005 | 18.14 | 18.33 | 17.95 | 18.00 | 216,163 | -0.19(-1.04%) |
Aug 15, 2005 | 18.14 | 18.20 | 17.68 | 18.19 | 262,995 | -0.05(-0.25%) |
Aug 12, 2005 | 18.15 | 18.31 | 18.01 | 18.23 | 193,096 | -0.06(-0.31%) |
Aug 11, 2005 | 18.25 | 18.31 | 18.12 | 18.29 | 163,039 | +0.12(+0.66%) |
Aug 10, 2005 | 18.13 | 18.24 | 17.99 | 18.17 | 284,489 | +0.18(+1.02%) |
Aug 09, 2005 | 18.03 | 18.03 | 17.78 | 17.99 | 280,470 | +0.02(+0.13%) |
Aug 08, 2005 | 17.88 | 18.07 | 17.88 | 17.96 | 147,662 | +0.07(+0.42%) |
Aug 05, 2005 | 17.91 | 18.08 | 17.85 | 17.89 | 149,584 | -0.17(-0.92%) |
Aug 04, 2005 | 17.90 | 18.13 | 17.88 | 18.05 | 253,908 | +0.10(+0.54%) |
Aug 03, 2005 | 17.88 | 18.19 | 17.65 | 17.96 | 175,447 | -0.01(-0.03%) |
Aug 02, 2005 | 17.91 | 17.96 | 17.78 | 17.96 | 165,136 | +0.14(+0.80%) |
Aug 01, 2005 | 17.91 | 17.95 | 17.68 | 17.82 | 179,815 | -0.09(-0.48%) |
Jul 29, 2005 | 17.91 | 17.92 | 17.55 | 17.91 | 234,861 | +0.06(+0.32%) |
Jul 28, 2005 | 17.95 | 17.97 | 17.73 | 17.85 | 142,594 | +0.04(+0.23%) |
Jul 27, 2005 | 17.74 | 17.84 | 17.39 | 17.81 | 127,566 | +0.14(+0.81%) |
Jul 26, 2005 | 17.45 | 17.89 | 17.40 | 17.67 | 168,981 | +0.38(+2.22%) |
Jul 25, 2005 | 17.68 | 17.77 | 17.26 | 17.28 | 160,593 | -0.49(-2.74%) |
Jul 22, 2005 | 17.33 | 17.77 | 17.33 | 17.77 | 118,479 | +0.43(+2.51%) |
Jul 21, 2005 | 17.68 | 17.71 | 17.22 | 17.33 | 128,265 | -0.34(-1.94%) |
Jul 20, 2005 | 17.40 | 17.74 | 17.28 | 17.68 | 131,934 | +0.21(+1.18%) |
Jul 19, 2005 | 17.28 | 17.57 | 17.28 | 17.47 | 107,295 | +0.27(+1.56%) |
Jul 18, 2005 | 17.74 | 17.75 | 17.17 | 17.20 | 218,260 | -0.56(-3.16%) |
Jul 15, 2005 | 17.51 | 17.77 | 17.44 | 17.76 | 92,965 | +0.06(+0.36%) |
Jul 14, 2005 | 17.88 | 17.91 | 17.60 | 17.70 | 93,315 | -0.07(-0.39%) |
Jul 13, 2005 | 17.75 | 17.86 | 17.59 | 17.77 | 175,447 | +0.09(+0.49%) |
Jul 12, 2005 | 17.60 | 17.80 | 17.47 | 17.68 | 161,816 | +0.05(+0.29%) |
Jul 11, 2005 | 17.54 | 17.71 | 17.52 | 17.63 | 185,757 | +0.15(+0.85%) |
Jul 08, 2005 | 16.85 | 17.49 | 16.85 | 17.48 | 189,426 | +0.57(+3.38%) |
Jul 07, 2005 | 16.81 | 17.00 | 16.77 | 16.91 | 178,767 | -0.02(-0.10%) |
Jul 06, 2005 | 17.04 | 17.04 | 16.81 | 16.93 | 183,310 | -0.19(-1.14%) |
Jul 05, 2005 | 17.00 | 17.20 | 16.89 | 17.12 | 197,115 | +0.11(+0.64%) |