Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.84 | 16.30 | 15.45 | 15.45 | 419,990 | -0.55(-3.44%) |
Sep 29, 2005 | 16.54 | 16.74 | 15.80 | 16.00 | 40,508 | -0.60(-3.61%) |
Sep 28, 2005 | 17.64 | 17.64 | 16.38 | 16.60 | 179,714 | -1.19(-6.69%) |
Sep 27, 2005 | 17.12 | 18.00 | 17.12 | 17.79 | 17,533 | +0.54(+3.13%) |
Sep 26, 2005 | 16.98 | 17.35 | 16.95 | 17.25 | 46,889 | +0.00(+0.00%) |
Sep 23, 2005 | 17.25 | 18.52 | 16.50 | 17.25 | 183,488 | -0.72(-4.01%) |
Sep 22, 2005 | 17.95 | 18.15 | 17.27 | 17.97 | 7,100 | +0.07(+0.39%) |
Sep 21, 2005 | 17.75 | 18.00 | 17.75 | 17.90 | 19,374 | -0.06(-0.33%) |
Sep 20, 2005 | 18.10 | 18.20 | 17.34 | 17.96 | 16,222 | -0.12(-0.66%) |
Sep 19, 2005 | 17.97 | 18.19 | 17.95 | 18.08 | 9,826 | +0.00(+0.00%) |
Sep 16, 2005 | 18.24 | 18.24 | 17.85 | 18.08 | 48,231 | +0.13(+0.72%) |
Sep 15, 2005 | 18.00 | 18.00 | 17.85 | 17.95 | 22,567 | -0.05(-0.28%) |
Sep 14, 2005 | 17.98 | 18.13 | 17.72 | 18.00 | 82,400 | +0.00(+0.00%) |
Sep 13, 2005 | 18.15 | 18.15 | 17.70 | 18.00 | 27,760 | +0.04(+0.22%) |
Sep 12, 2005 | 18.07 | 18.74 | 17.90 | 17.96 | 41,249 | -0.34(-1.86%) |
Sep 09, 2005 | 19.00 | 19.00 | 18.00 | 18.30 | 45,229 | -0.60(-3.17%) |
Sep 08, 2005 | 18.93 | 19.22 | 18.69 | 18.90 | 14,922 | +0.18(+0.96%) |
Sep 07, 2005 | 19.07 | 19.14 | 18.72 | 18.72 | 3,978 | -0.43(-2.25%) |
Sep 06, 2005 | 19.03 | 19.47 | 19.02 | 19.15 | 6,800 | +0.15(+0.79%) |
Sep 02, 2005 | 18.97 | 19.19 | 18.77 | 19.00 | 21,458 | -0.06(-0.31%) |
Sep 01, 2005 | 18.85 | 19.25 | 18.74 | 19.06 | 100,905 | +0.26(+1.38%) |
Aug 31, 2005 | 19.07 | 20.06 | 18.65 | 18.80 | 110,294 | -0.44(-2.29%) |
Aug 30, 2005 | 19.51 | 19.52 | 18.99 | 19.24 | 9,194 | +0.07(+0.37%) |
Aug 29, 2005 | 19.40 | 19.70 | 18.80 | 19.17 | 22,994 | -0.23(-1.19%) |
Aug 26, 2005 | 19.10 | 19.40 | 18.80 | 19.40 | 57,914 | +0.22(+1.15%) |
Aug 25, 2005 | 18.80 | 19.73 | 18.75 | 19.18 | 18,508 | +0.35(+1.86%) |
Aug 24, 2005 | 19.87 | 19.88 | 18.75 | 18.83 | 12,222 | -0.78(-3.98%) |
Aug 23, 2005 | 19.80 | 19.89 | 19.50 | 19.61 | 12,065 | -0.34(-1.70%) |
Aug 22, 2005 | 19.90 | 19.95 | 19.80 | 19.95 | 9,553 | +0.04(+0.20%) |
Aug 19, 2005 | 19.95 | 20.00 | 19.91 | 19.91 | 739 | -0.09(-0.45%) |
Aug 18, 2005 | 20.05 | 20.17 | 19.87 | 20.00 | 183,944 | -0.05(-0.25%) |
Aug 17, 2005 | 19.75 | 20.20 | 19.75 | 20.05 | 45,880 | +0.30(+1.52%) |
Aug 16, 2005 | 19.80 | 19.88 | 19.06 | 19.75 | 36,972 | -0.13(-0.65%) |
Aug 15, 2005 | 19.33 | 19.88 | 19.23 | 19.88 | 11,908 | +0.65(+3.38%) |
Aug 12, 2005 | 19.25 | 19.25 | 18.71 | 19.23 | 5,822 | +0.23(+1.21%) |
Aug 11, 2005 | 19.65 | 19.69 | 18.95 | 19.00 | 71,727 | -0.34(-1.76%) |
Aug 10, 2005 | 17.88 | 19.34 | 17.88 | 19.34 | 16,017 | +1.39(+7.74%) |
Aug 09, 2005 | 18.55 | 19.23 | 17.18 | 17.95 | 25,320 | -0.90(-4.77%) |
Aug 08, 2005 | 19.55 | 19.67 | 18.85 | 18.85 | 39,602 | -0.54(-2.78%) |
Aug 05, 2005 | 19.45 | 19.82 | 19.35 | 19.39 | 8,159 | +0.05(+0.26%) |
Aug 04, 2005 | 19.92 | 19.92 | 18.85 | 19.34 | 34,946 | -0.41(-2.08%) |
Aug 03, 2005 | 19.19 | 20.00 | 19.19 | 19.75 | 38,205 | +0.56(+2.92%) |
Aug 02, 2005 | 19.14 | 20.00 | 19.00 | 19.19 | 19,757 | +0.48(+2.57%) |
Aug 01, 2005 | 17.91 | 19.01 | 17.70 | 18.71 | 88,009 | +1.11(+6.31%) |
Jul 29, 2005 | 17.89 | 18.24 | 17.52 | 17.60 | 122,738 | -0.55(-3.03%) |
Jul 28, 2005 | 19.00 | 19.00 | 18.01 | 18.15 | 40,348 | -0.65(-3.46%) |
Jul 27, 2005 | 19.23 | 19.25 | 18.64 | 18.80 | 13,639 | -0.23(-1.21%) |
Jul 26, 2005 | 19.30 | 19.48 | 19.03 | 19.03 | 13,039 | -0.27(-1.40%) |
Jul 25, 2005 | 19.63 | 19.84 | 19.19 | 19.30 | 37,386 | -0.15(-0.77%) |
Jul 22, 2005 | 19.20 | 19.60 | 19.20 | 19.45 | 33,076 | +0.55(+2.91%) |
Jul 21, 2005 | 19.75 | 19.75 | 18.71 | 18.90 | 46,095 | -1.08(-5.41%) |
Jul 20, 2005 | 20.40 | 20.50 | 19.95 | 19.98 | 53,273 | -0.42(-2.06%) |
Jul 19, 2005 | 21.05 | 21.05 | 20.07 | 20.40 | 86,741 | -0.47(-2.25%) |
Jul 18, 2005 | 21.43 | 21.43 | 20.55 | 20.87 | 95,831 | +0.30(+1.46%) |
Jul 15, 2005 | 20.81 | 21.70 | 20.20 | 20.57 | 214,211 | +0.15(+0.73%) |
Jul 14, 2005 | 19.63 | 20.95 | 19.56 | 20.42 | 48,801 | +0.59(+2.98%) |
Jul 13, 2005 | 19.60 | 20.40 | 19.43 | 19.83 | 21,664 | +0.52(+2.69%) |
Jul 12, 2005 | 19.42 | 19.85 | 19.18 | 19.31 | 34,012 | +0.16(+0.84%) |
Jul 11, 2005 | 18.31 | 19.59 | 18.00 | 19.15 | 94,305 | +1.11(+6.15%) |
Jul 08, 2005 | 18.75 | 18.75 | 18.02 | 18.04 | 57,945 | -0.13(-0.72%) |
Jul 07, 2005 | 18.30 | 18.40 | 18.00 | 18.17 | 24,880 | -0.18(-0.98%) |
Jul 06, 2005 | 18.77 | 18.77 | 18.29 | 18.35 | 72,294 | -0.05(-0.27%) |
Jul 05, 2005 | 18.67 | 18.71 | 18.20 | 18.40 | 106,100 | +0.37(+2.05%) |