Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.22 | 20.27 | 19.91 | 20.02 | 34,151 | -0.11(-0.54%) |
Sep 29, 2005 | 20.77 | 20.77 | 20.09 | 20.13 | 71,617 | -0.42(-2.03%) |
Sep 28, 2005 | 20.99 | 21.25 | 20.55 | 20.55 | 39,456 | -0.24(-1.13%) |
Sep 27, 2005 | 20.81 | 20.85 | 20.67 | 20.78 | 15,694 | +0.12(+0.57%) |
Sep 26, 2005 | 20.45 | 21.04 | 20.44 | 20.67 | 22,877 | +0.32(+1.56%) |
Sep 23, 2005 | 20.35 | 20.35 | 20.18 | 20.35 | 23,872 | +0.35(+1.76%) |
Sep 22, 2005 | 20.13 | 20.22 | 19.91 | 20.00 | 26,193 | -0.08(-0.41%) |
Sep 21, 2005 | 21.17 | 21.17 | 19.91 | 20.08 | 50,839 | -1.05(-4.97%) |
Sep 20, 2005 | 21.26 | 21.26 | 21.12 | 21.13 | 32,935 | -0.14(-0.64%) |
Sep 19, 2005 | 21.62 | 21.62 | 21.26 | 21.26 | 32,935 | -0.35(-1.63%) |
Sep 16, 2005 | 21.26 | 21.72 | 21.17 | 21.62 | 52,608 | +0.57(+2.71%) |
Sep 15, 2005 | 21.26 | 21.35 | 20.99 | 21.05 | 12,046 | -0.04(-0.17%) |
Sep 14, 2005 | 21.35 | 21.40 | 21.05 | 21.08 | 24,314 | -0.27(-1.27%) |
Sep 13, 2005 | 21.62 | 21.81 | 21.34 | 21.35 | 70,181 | -0.10(-0.46%) |
Sep 12, 2005 | 21.27 | 21.53 | 21.22 | 21.45 | 79,906 | +0.36(+1.72%) |
Sep 09, 2005 | 20.65 | 21.15 | 20.65 | 21.09 | 51,945 | +0.43(+2.10%) |
Sep 08, 2005 | 20.78 | 20.78 | 20.63 | 20.66 | 28,625 | -0.02(-0.09%) |
Sep 07, 2005 | 20.36 | 20.80 | 20.30 | 20.67 | 27,961 | +0.23(+1.11%) |
Sep 06, 2005 | 20.36 | 20.45 | 20.28 | 20.45 | 32,824 | +0.22(+1.07%) |
Sep 02, 2005 | 20.36 | 20.36 | 20.22 | 20.23 | 29,619 | -0.13(-0.62%) |
Sep 01, 2005 | 20.04 | 20.49 | 20.00 | 20.36 | 32,603 | +0.45(+2.27%) |
Aug 31, 2005 | 19.25 | 20.00 | 19.25 | 19.91 | 46,197 | +0.68(+3.53%) |
Aug 30, 2005 | 19.21 | 19.45 | 19.18 | 19.23 | 23,541 | +0.06(+0.33%) |
Aug 29, 2005 | 19.07 | 19.18 | 19.04 | 19.16 | 20,114 | +0.15(+0.81%) |
Aug 26, 2005 | 18.99 | 19.03 | 18.82 | 19.01 | 6,741 | +0.06(+0.33%) |
Aug 25, 2005 | 18.55 | 18.95 | 18.53 | 18.95 | 14,146 | +0.35(+1.90%) |
Aug 24, 2005 | 18.41 | 18.72 | 18.38 | 18.59 | 12,709 | +0.19(+1.03%) |
Aug 23, 2005 | 18.52 | 18.52 | 18.32 | 18.40 | 13,373 | -0.09(-0.49%) |
Aug 22, 2005 | 18.41 | 18.53 | 18.40 | 18.49 | 10,720 | +0.04(+0.20%) |
Aug 19, 2005 | 18.33 | 18.50 | 18.19 | 18.46 | 6,299 | +0.14(+0.74%) |
Aug 18, 2005 | 18.60 | 18.60 | 18.28 | 18.32 | 25,198 | -0.31(-1.65%) |
Aug 17, 2005 | 18.44 | 18.64 | 18.41 | 18.63 | 13,373 | +0.16(+0.88%) |
Aug 16, 2005 | 18.68 | 18.68 | 18.46 | 18.47 | 27,188 | -0.16(-0.87%) |
Aug 15, 2005 | 18.19 | 18.68 | 18.14 | 18.63 | 44,761 | +0.32(+1.73%) |
Aug 12, 2005 | 18.64 | 18.82 | 18.10 | 18.31 | 21,330 | -0.23(-1.22%) |
Aug 11, 2005 | 18.26 | 19.09 | 18.19 | 18.54 | 42,108 | +0.36(+1.99%) |
Aug 10, 2005 | 18.12 | 18.18 | 17.92 | 18.18 | 37,466 | +0.05(+0.30%) |
Aug 09, 2005 | 18.46 | 18.46 | 18.10 | 18.12 | 19,009 | -0.14(-0.74%) |
Aug 08, 2005 | 18.19 | 18.50 | 18.14 | 18.26 | 31,830 | +0.17(+0.95%) |
Aug 05, 2005 | 18.14 | 18.28 | 18.01 | 18.09 | 26,967 | -0.11(-0.60%) |
Aug 04, 2005 | 17.73 | 18.32 | 17.69 | 18.20 | 64,102 | +0.52(+2.97%) |
Aug 03, 2005 | 17.37 | 17.68 | 17.18 | 17.67 | 59,239 | +0.30(+1.72%) |
Aug 02, 2005 | 17.15 | 17.45 | 17.06 | 17.37 | 20,556 | +0.27(+1.59%) |
Aug 01, 2005 | 17.15 | 17.19 | 17.01 | 17.10 | 21,551 | -0.01(-0.05%) |
Jul 29, 2005 | 17.37 | 17.41 | 17.10 | 17.11 | 14,809 | -0.26(-1.51%) |
Jul 28, 2005 | 17.15 | 17.38 | 17.06 | 17.37 | 22,767 | +0.20(+1.16%) |
Jul 27, 2005 | 17.33 | 17.35 | 17.01 | 17.17 | 30,061 | -0.15(-0.89%) |
Jul 26, 2005 | 17.28 | 17.35 | 17.15 | 17.33 | 13,483 | +0.08(+0.47%) |
Jul 25, 2005 | 17.20 | 17.36 | 17.20 | 17.25 | 5,415 | +0.06(+0.37%) |
Jul 22, 2005 | 17.28 | 17.46 | 17.16 | 17.18 | 39,787 | -0.05(-0.32%) |
Jul 21, 2005 | 17.46 | 17.46 | 17.23 | 17.24 | 41,334 | -0.23(-1.30%) |
Jul 20, 2005 | 17.55 | 17.59 | 17.37 | 17.46 | 47,303 | -0.05(-0.26%) |
Jul 19, 2005 | 17.10 | 17.63 | 17.07 | 17.51 | 86,538 | +0.47(+2.76%) |
Jul 18, 2005 | 17.01 | 17.15 | 16.87 | 17.04 | 32,603 | +0.08(+0.48%) |
Jul 15, 2005 | 16.89 | 16.96 | 16.85 | 16.96 | 20,667 | +0.05(+0.27%) |
Jul 14, 2005 | 16.99 | 16.99 | 16.90 | 16.91 | 14,809 | -0.01(-0.05%) |
Jul 13, 2005 | 17.00 | 17.00 | 16.86 | 16.92 | 56,697 | -0.01(-0.05%) |
Jul 12, 2005 | 17.01 | 17.01 | 16.83 | 16.93 | 58,686 | -0.08(-0.48%) |
Jul 11, 2005 | 17.15 | 17.19 | 16.92 | 17.01 | 32,714 | -0.14(-0.79%) |
Jul 08, 2005 | 16.85 | 17.15 | 16.85 | 17.15 | 22,656 | +0.33(+1.99%) |
Jul 07, 2005 | 16.69 | 16.83 | 16.51 | 16.81 | 17,241 | +0.10(+0.60%) |
Jul 06, 2005 | 16.92 | 17.01 | 16.69 | 16.71 | 30,614 | -0.30(-1.76%) |
Jul 05, 2005 | 16.92 | 17.01 | 16.70 | 17.01 | 71,396 | -0.18(-1.05%) |