Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.13 | 19.52 | 19.08 | 19.34 | 312,854 | +0.12(+0.61%) |
Sep 29, 2005 | 18.76 | 19.22 | 18.65 | 19.22 | 322,230 | +0.49(+2.62%) |
Sep 28, 2005 | 19.27 | 19.38 | 18.64 | 18.73 | 538,477 | -0.53(-2.75%) |
Sep 27, 2005 | 19.26 | 19.41 | 18.95 | 19.26 | 314,689 | -0.09(-0.46%) |
Sep 26, 2005 | 19.66 | 19.86 | 19.14 | 19.35 | 364,929 | -0.25(-1.25%) |
Sep 23, 2005 | 19.60 | 19.86 | 18.98 | 19.60 | 723,846 | +0.62(+3.26%) |
Sep 22, 2005 | 18.81 | 19.11 | 18.65 | 18.98 | 525,534 | +0.12(+0.62%) |
Sep 21, 2005 | 18.99 | 19.27 | 18.86 | 18.86 | 649,759 | -0.13(-0.67%) |
Sep 20, 2005 | 19.13 | 19.38 | 18.90 | 18.99 | 618,270 | -0.09(-0.46%) |
Sep 19, 2005 | 19.28 | 19.28 | 18.98 | 19.08 | 397,539 | -0.20(-1.02%) |
Sep 16, 2005 | 19.50 | 19.61 | 19.23 | 19.27 | 910,030 | -0.12(-0.61%) |
Sep 15, 2005 | 19.35 | 19.43 | 19.22 | 19.39 | 501,179 | +0.19(+0.97%) |
Sep 14, 2005 | 19.60 | 19.63 | 19.20 | 19.20 | 527,267 | -0.23(-1.16%) |
Sep 13, 2005 | 19.82 | 19.82 | 19.42 | 19.43 | 559,979 | -0.37(-1.88%) |
Sep 12, 2005 | 19.97 | 20.02 | 19.67 | 19.80 | 1,118,634 | -0.11(-0.54%) |
Sep 09, 2005 | 20.03 | 20.10 | 19.67 | 19.91 | 475,090 | -0.01(-0.05%) |
Sep 08, 2005 | 20.31 | 20.37 | 19.88 | 19.92 | 501,382 | -0.53(-2.59%) |
Sep 07, 2005 | 19.83 | 20.46 | 19.81 | 20.45 | 1,519,842 | +0.57(+2.86%) |
Sep 06, 2005 | 19.11 | 19.90 | 19.11 | 19.88 | 1,246,425 | +0.90(+4.76%) |
Sep 02, 2005 | 19.63 | 20.60 | 18.82 | 18.98 | 1,344,052 | -0.55(-2.81%) |
Sep 01, 2005 | 19.53 | 19.53 | 17.71 | 19.53 | 1,993,302 | +1.82(+10.25%) |
Aug 31, 2005 | 17.13 | 17.76 | 16.84 | 17.71 | 774,290 | +0.65(+3.79%) |
Aug 30, 2005 | 17.33 | 17.55 | 16.97 | 17.06 | 987,377 | -0.26(-1.47%) |
Aug 29, 2005 | 17.20 | 17.43 | 17.08 | 17.32 | 451,550 | +0.24(+1.38%) |
Aug 26, 2005 | 17.65 | 17.65 | 17.05 | 17.08 | 596,258 | -0.53(-3.01%) |
Aug 25, 2005 | 17.57 | 17.76 | 17.55 | 17.61 | 400,087 | +0.06(+0.34%) |
Aug 24, 2005 | 17.56 | 17.60 | 17.38 | 17.56 | 976,677 | -0.01(-0.06%) |
Aug 23, 2005 | 17.73 | 17.76 | 17.42 | 17.57 | 503,624 | -0.10(-0.56%) |
Aug 22, 2005 | 17.66 | 17.70 | 17.42 | 17.66 | 617,556 | +0.00(+0.00%) |
Aug 19, 2005 | 17.55 | 17.66 | 17.29 | 17.66 | 350,050 | +0.10(+0.56%) |
Aug 18, 2005 | 17.47 | 17.72 | 17.27 | 17.57 | 503,726 | -0.09(-0.50%) |
Aug 17, 2005 | 17.46 | 17.85 | 17.29 | 17.65 | 577,813 | +0.20(+1.12%) |
Aug 16, 2005 | 18.00 | 18.01 | 17.34 | 17.46 | 1,150,327 | -0.69(-3.79%) |
Aug 15, 2005 | 18.24 | 18.35 | 18.01 | 18.14 | 661,886 | -0.08(-0.43%) |
Aug 12, 2005 | 17.66 | 18.25 | 17.32 | 18.22 | 937,748 | +0.56(+3.17%) |
Aug 11, 2005 | 17.35 | 17.74 | 17.33 | 17.66 | 850,822 | +0.31(+1.81%) |
Aug 10, 2005 | 17.49 | 17.62 | 17.22 | 17.35 | 1,157,256 | -0.22(-1.23%) |
Aug 09, 2005 | 17.61 | 17.70 | 17.22 | 17.57 | 1,733,643 | -0.05(-0.28%) |
Aug 08, 2005 | 17.56 | 17.76 | 17.34 | 17.61 | 596,971 | +0.15(+0.84%) |
Aug 05, 2005 | 17.81 | 17.81 | 17.32 | 17.47 | 1,014,179 | -0.34(-1.93%) |
Aug 04, 2005 | 18.23 | 18.29 | 17.81 | 17.81 | 393,768 | -0.33(-1.84%) |
Aug 03, 2005 | 18.39 | 18.45 | 18.10 | 18.14 | 575,469 | -0.26(-1.44%) |
Aug 02, 2005 | 18.45 | 18.58 | 18.39 | 18.41 | 343,834 | +0.01(+0.05%) |
Aug 01, 2005 | 18.29 | 18.54 | 18.28 | 18.40 | 722,419 | +0.15(+0.81%) |
Jul 29, 2005 | 18.40 | 18.44 | 18.11 | 18.25 | 589,736 | -0.20(-1.06%) |
Jul 28, 2005 | 18.22 | 18.50 | 18.22 | 18.45 | 932,245 | +0.32(+1.79%) |
Jul 27, 2005 | 18.13 | 18.20 | 17.93 | 18.12 | 663,924 | +0.07(+0.38%) |
Jul 26, 2005 | 18.09 | 18.15 | 17.89 | 18.06 | 781,321 | +0.02(+0.11%) |
Jul 25, 2005 | 18.28 | 18.39 | 17.91 | 18.04 | 451,244 | -0.28(-1.55%) |
Jul 22, 2005 | 17.81 | 18.32 | 17.78 | 18.32 | 418,022 | +0.46(+2.58%) |
Jul 21, 2005 | 18.34 | 18.47 | 17.69 | 17.86 | 933,366 | -0.54(-2.93%) |
Jul 20, 2005 | 17.98 | 18.44 | 17.76 | 18.40 | 812,912 | +0.32(+1.79%) |
Jul 19, 2005 | 17.32 | 18.15 | 17.32 | 18.08 | 1,510,874 | +0.76(+4.36%) |
Jul 18, 2005 | 17.16 | 17.53 | 17.15 | 17.32 | 1,310,321 | +0.11(+0.63%) |
Jul 15, 2005 | 16.98 | 17.57 | 16.98 | 17.21 | 3,534,035 | +0.24(+1.39%) |
Jul 14, 2005 | 18.94 | 19.18 | 16.15 | 16.98 | 7,045,447 | -2.86(-14.40%) |
Jul 13, 2005 | 19.91 | 20.02 | 19.83 | 19.83 | 429,742 | -0.04(-0.20%) |
Jul 12, 2005 | 19.86 | 19.96 | 19.62 | 19.87 | 625,403 | -0.01(-0.05%) |
Jul 11, 2005 | 19.72 | 19.97 | 19.72 | 19.88 | 669,121 | +0.20(+1.00%) |
Jul 08, 2005 | 19.57 | 19.83 | 19.48 | 19.68 | 648,129 | +0.08(+0.40%) |
Jul 07, 2005 | 19.66 | 19.80 | 19.23 | 19.61 | 341,286 | -0.13(-0.65%) |
Jul 06, 2005 | 19.94 | 19.95 | 19.66 | 19.73 | 359,732 | -0.13(-0.64%) |
Jul 05, 2005 | 19.73 | 19.92 | 19.71 | 19.86 | 799,359 | +0.14(+0.70%) |