Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 20.48 | 20.49 | 20.17 | 20.17 | 307,869 | -0.33(-1.62%) |
Sep 29, 2005 | 20.39 | 20.53 | 20.28 | 20.50 | 449,371 | +0.15(+0.76%) |
Sep 28, 2005 | 19.98 | 20.43 | 19.98 | 20.35 | 330,021 | +0.15(+0.77%) |
Sep 27, 2005 | 20.01 | 20.20 | 19.92 | 20.20 | 853,986 | +0.02(+0.09%) |
Sep 26, 2005 | 19.79 | 20.18 | 19.77 | 20.18 | 1,146,484 | +0.36(+1.81%) |
Sep 23, 2005 | 19.82 | 19.97 | 19.69 | 19.82 | 864,384 | -0.35(-1.74%) |
Sep 22, 2005 | 20.56 | 20.57 | 19.80 | 20.17 | 978,309 | -0.10(-0.48%) |
Sep 21, 2005 | 20.42 | 20.45 | 20.22 | 20.27 | 929,032 | +0.20(+0.98%) |
Sep 20, 2005 | 20.26 | 20.26 | 19.96 | 20.07 | 226,041 | -0.14(-0.69%) |
Sep 19, 2005 | 20.13 | 20.33 | 20.10 | 20.21 | 464,290 | +0.46(+2.35%) |
Sep 16, 2005 | 19.67 | 19.76 | 19.60 | 19.75 | 1,006,790 | +0.18(+0.94%) |
Sep 15, 2005 | 19.72 | 19.74 | 19.32 | 19.56 | 653,261 | +0.02(+0.11%) |
Sep 14, 2005 | 19.43 | 19.63 | 19.38 | 19.54 | 415,464 | +0.19(+0.96%) |
Sep 13, 2005 | 19.52 | 19.64 | 19.34 | 19.35 | 317,814 | -0.16(-0.83%) |
Sep 12, 2005 | 19.76 | 19.80 | 19.48 | 19.52 | 527,129 | -0.36(-1.81%) |
Sep 09, 2005 | 19.53 | 19.88 | 19.53 | 19.88 | 270,798 | +0.52(+2.66%) |
Sep 08, 2005 | 19.37 | 19.52 | 19.33 | 19.36 | 184,450 | -0.03(-0.16%) |
Sep 07, 2005 | 19.38 | 19.59 | 19.30 | 19.39 | 476,044 | +0.02(+0.09%) |
Sep 06, 2005 | 19.24 | 19.37 | 19.07 | 19.37 | 731,019 | +0.12(+0.64%) |
Sep 02, 2005 | 19.38 | 19.40 | 19.21 | 19.25 | 553,350 | -0.35(-1.77%) |
Sep 01, 2005 | 19.45 | 19.64 | 19.37 | 19.60 | 919,086 | +0.46(+2.42%) |
Aug 31, 2005 | 18.73 | 19.24 | 18.73 | 19.14 | 926,771 | +0.51(+2.73%) |
Aug 30, 2005 | 18.53 | 18.73 | 18.50 | 18.63 | 705,250 | +0.29(+1.58%) |
Aug 29, 2005 | 18.27 | 18.59 | 18.22 | 18.34 | 2,017,197 | +0.09(+0.50%) |
Aug 26, 2005 | 18.43 | 18.49 | 18.25 | 18.25 | 235,083 | -0.22(-1.17%) |
Aug 25, 2005 | 18.38 | 18.48 | 18.36 | 18.46 | 957,965 | -0.01(-0.06%) |
Aug 24, 2005 | 18.41 | 18.60 | 18.34 | 18.47 | 264,921 | +0.10(+0.54%) |
Aug 23, 2005 | 18.45 | 18.46 | 18.14 | 18.37 | 514,019 | +0.02(+0.10%) |
Aug 22, 2005 | 18.46 | 18.55 | 18.22 | 18.36 | 391,052 | -0.00(-0.01%) |
Aug 19, 2005 | 18.24 | 18.36 | 18.20 | 18.36 | 313,746 | +0.31(+1.74%) |
Aug 18, 2005 | 17.92 | 18.14 | 17.88 | 18.05 | 603,531 | -0.05(-0.26%) |
Aug 17, 2005 | 18.46 | 18.63 | 18.00 | 18.09 | 1,202,994 | -0.37(-1.99%) |
Aug 16, 2005 | 18.79 | 18.88 | 18.46 | 18.46 | 550,185 | -0.45(-2.36%) |
Aug 15, 2005 | 18.97 | 19.01 | 18.82 | 18.91 | 308,321 | -0.12(-0.63%) |
Aug 12, 2005 | 19.12 | 19.12 | 18.96 | 19.03 | 353,077 | -0.06(-0.34%) |
Aug 11, 2005 | 19.01 | 19.14 | 18.89 | 19.09 | 475,140 | +0.18(+0.94%) |
Aug 10, 2005 | 18.80 | 18.91 | 18.66 | 18.91 | 356,242 | +0.32(+1.74%) |
Aug 09, 2005 | 18.66 | 18.68 | 18.52 | 18.59 | 405,971 | -0.01(-0.05%) |
Aug 08, 2005 | 18.67 | 18.82 | 18.60 | 18.60 | 277,127 | +0.20(+1.08%) |
Aug 05, 2005 | 18.57 | 18.58 | 18.26 | 18.40 | 363,475 | -0.14(-0.74%) |
Aug 04, 2005 | 18.50 | 18.67 | 18.50 | 18.54 | 206,150 | +0.09(+0.48%) |
Aug 03, 2005 | 18.64 | 18.66 | 18.44 | 18.45 | 572,790 | -0.10(-0.56%) |
Aug 02, 2005 | 18.32 | 18.55 | 18.32 | 18.55 | 358,050 | +0.29(+1.56%) |
Aug 01, 2005 | 18.24 | 18.36 | 18.20 | 18.27 | 425,862 | +0.17(+0.93%) |
Jul 29, 2005 | 18.38 | 18.38 | 18.10 | 18.10 | 202,985 | -0.19(-1.06%) |
Jul 28, 2005 | 18.36 | 18.38 | 18.12 | 18.29 | 326,856 | +0.08(+0.42%) |
Jul 27, 2005 | 18.20 | 18.23 | 17.97 | 18.22 | 307,869 | +0.06(+0.33%) |
Jul 26, 2005 | 18.20 | 18.24 | 18.07 | 18.16 | 398,737 | -0.14(-0.75%) |
Jul 25, 2005 | 18.08 | 18.35 | 17.98 | 18.29 | 494,127 | +0.22(+1.22%) |
Jul 22, 2005 | 17.76 | 18.07 | 17.76 | 18.07 | 396,025 | +0.60(+3.44%) |
Jul 21, 2005 | 17.56 | 17.70 | 17.39 | 17.47 | 316,006 | -0.19(-1.08%) |
Jul 20, 2005 | 17.63 | 17.70 | 17.41 | 17.66 | 266,277 | +0.03(+0.16%) |
Jul 19, 2005 | 17.39 | 17.63 | 17.31 | 17.63 | 447,110 | +0.33(+1.93%) |
Jul 18, 2005 | 17.33 | 17.36 | 17.18 | 17.30 | 390,148 | -0.04(-0.22%) |
Jul 15, 2005 | 17.51 | 17.57 | 17.29 | 17.34 | 491,415 | -0.11(-0.61%) |
Jul 14, 2005 | 17.90 | 17.95 | 17.34 | 17.44 | 554,706 | -0.41(-2.29%) |
Jul 13, 2005 | 17.92 | 17.97 | 17.78 | 17.85 | 320,075 | -0.09(-0.48%) |
Jul 12, 2005 | 17.85 | 18.02 | 17.76 | 17.94 | 367,544 | +0.15(+0.83%) |
Jul 11, 2005 | 17.51 | 17.80 | 17.47 | 17.79 | 260,852 | +0.11(+0.63%) |
Jul 08, 2005 | 17.87 | 17.92 | 17.54 | 17.68 | 652,808 | -0.10(-0.56%) |
Jul 07, 2005 | 17.47 | 17.78 | 17.36 | 17.78 | 705,702 | +0.17(+0.97%) |
Jul 06, 2005 | 18.02 | 18.04 | 17.52 | 17.61 | 665,015 | -0.30(-1.66%) |
Jul 05, 2005 | 17.52 | 17.90 | 17.51 | 17.90 | 886,988 | +0.54(+3.10%) |