Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.83 | 17.09 | 16.83 | 17.09 | 691 | +0.10(+0.56%) |
Sep 29, 2005 | 16.92 | 17.00 | 16.83 | 17.00 | 1,498 | -0.05(-0.31%) |
Sep 28, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 115 | -0.16(-0.96%) |
Sep 27, 2005 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 17.35 | 17.44 | 17.22 | 17.22 | 2,535 | +0.03(+0.20%) |
Sep 23, 2005 | 17.18 | 17.18 | 17.16 | 17.18 | 806 | +0.23(+1.33%) |
Sep 22, 2005 | 16.96 | 16.96 | 16.75 | 16.96 | 1,382 | +0.12(+0.72%) |
Sep 21, 2005 | 17.14 | 17.14 | 16.83 | 16.83 | 4,379 | -0.34(-1.97%) |
Sep 20, 2005 | 17.19 | 17.19 | 17.07 | 17.17 | 7,951 | -0.10(-0.55%) |
Sep 19, 2005 | 17.21 | 17.27 | 17.09 | 17.27 | 5,646 | -0.01(-0.05%) |
Sep 16, 2005 | 17.27 | 17.28 | 17.26 | 17.28 | 2,420 | +0.01(+0.05%) |
Sep 15, 2005 | 17.18 | 17.27 | 17.18 | 17.27 | 460 | +0.08(+0.45%) |
Sep 14, 2005 | 17.27 | 17.27 | 17.17 | 17.19 | 5,877 | -0.01(-0.05%) |
Sep 13, 2005 | 17.18 | 17.33 | 17.18 | 17.20 | 6,914 | -0.16(-0.90%) |
Sep 12, 2005 | 17.14 | 17.35 | 17.14 | 17.35 | 1,959 | +0.34(+1.99%) |
Sep 09, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 230 | +0.03(+0.20%) |
Sep 08, 2005 | 17.14 | 17.14 | 16.98 | 16.98 | 2,765 | -0.20(-1.16%) |
Sep 07, 2005 | 17.27 | 17.27 | 17.18 | 17.18 | 3,687 | -0.17(-1.00%) |
Sep 06, 2005 | 17.14 | 17.35 | 17.14 | 17.35 | 460 | +0.43(+2.56%) |
Sep 02, 2005 | 17.09 | 17.09 | 16.92 | 16.92 | 4,955 | -0.17(-1.02%) |
Sep 01, 2005 | 17.35 | 17.35 | 16.96 | 17.09 | 14,175 | -0.40(-2.28%) |
Aug 31, 2005 | 17.04 | 17.49 | 16.96 | 17.49 | 6,799 | +0.36(+2.08%) |
Aug 30, 2005 | 17.50 | 17.50 | 16.92 | 17.14 | 4,609 | -0.64(-3.61%) |
Aug 29, 2005 | 18.09 | 18.09 | 17.53 | 17.78 | 3,342 | -0.44(-2.43%) |
Aug 26, 2005 | 18.20 | 18.22 | 18.19 | 18.22 | 3,918 | -0.01(-0.05%) |
Aug 25, 2005 | 18.14 | 18.23 | 18.14 | 18.23 | 2,074 | +0.04(+0.24%) |
Aug 24, 2005 | 18.27 | 18.48 | 18.19 | 18.19 | 3,342 | -0.16(-0.90%) |
Aug 23, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 115 | -0.22(-1.17%) |
Aug 22, 2005 | 18.83 | 18.86 | 18.57 | 18.57 | 7,260 | -0.35(-1.83%) |
Aug 19, 2005 | 18.92 | 19.09 | 18.79 | 18.92 | 8,758 | -0.17(-0.91%) |
Aug 18, 2005 | 19.09 | 19.09 | 19.09 | 19.09 | 115 | -0.26(-1.35%) |
Aug 17, 2005 | 18.83 | 19.35 | 18.83 | 19.35 | 1,037 | +0.27(+1.41%) |
Aug 16, 2005 | 19.19 | 19.19 | 19.08 | 19.08 | 345 | -0.32(-1.65%) |
Aug 15, 2005 | 19.78 | 19.85 | 19.26 | 19.40 | 6,684 | -0.03(-0.18%) |
Aug 12, 2005 | 18.92 | 19.44 | 18.92 | 19.44 | 3,457 | +0.36(+1.91%) |
Aug 11, 2005 | 18.22 | 19.07 | 18.22 | 19.07 | 6,107 | +0.68(+3.68%) |
Aug 10, 2005 | 18.64 | 18.64 | 18.40 | 18.40 | 5,070 | -0.07(-0.38%) |
Aug 09, 2005 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 18.47 | 18.47 | 18.47 | 18.47 | 691 | -0.15(-0.79%) |
Aug 05, 2005 | 18.66 | 18.74 | 18.14 | 18.61 | 18,900 | -0.02(-0.09%) |
Aug 04, 2005 | 18.74 | 18.75 | 18.62 | 18.63 | 4,033 | -0.37(-1.96%) |
Aug 03, 2005 | 18.92 | 19.09 | 18.92 | 19.00 | 10,141 | +0.09(+0.46%) |
Aug 02, 2005 | 19.09 | 19.09 | 18.60 | 18.92 | 17,632 | -0.23(-1.18%) |
Aug 01, 2005 | 19.13 | 19.26 | 19.08 | 19.14 | 2,765 | +0.06(+0.32%) |
Jul 29, 2005 | 18.14 | 19.08 | 18.14 | 19.08 | 14,981 | +0.99(+5.47%) |
Jul 28, 2005 | 18.40 | 19.01 | 17.96 | 18.09 | 50,822 | +0.65(+3.73%) |
Jul 27, 2005 | 18.22 | 18.32 | 17.44 | 17.44 | 14,059 | -1.04(-5.63%) |
Jul 26, 2005 | 18.83 | 18.83 | 18.31 | 18.48 | 4,264 | -0.61(-3.18%) |
Jul 25, 2005 | 19.09 | 19.09 | 19.09 | 19.09 | 576 | -0.09(-0.45%) |
Jul 22, 2005 | 19.18 | 19.22 | 19.18 | 19.18 | 5,531 | -0.36(-1.87%) |
Jul 21, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 115 | -0.16(-0.84%) |
Jul 20, 2005 | 19.61 | 19.71 | 19.57 | 19.71 | 3,572 | +0.14(+0.71%) |
Jul 19, 2005 | 19.19 | 19.57 | 19.19 | 19.57 | 3,687 | +0.04(+0.22%) |
Jul 18, 2005 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 19.52 | 19.52 | 19.52 | 19.52 | 1,613 | +0.00(+0.00%) |
Jul 14, 2005 | 19.87 | 19.87 | 19.52 | 19.52 | 1,152 | -0.53(-2.64%) |
Jul 13, 2005 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 19.98 | 20.05 | 19.98 | 20.05 | 2,074 | +0.00(+0.00%) |
Jul 11, 2005 | 19.96 | 20.48 | 19.96 | 20.05 | 5,762 | +0.41(+2.08%) |
Jul 08, 2005 | 19.45 | 19.65 | 19.35 | 19.65 | 6,107 | +0.29(+1.48%) |
Jul 07, 2005 | 19.26 | 19.36 | 19.26 | 19.36 | 345 | -0.25(-1.28%) |
Jul 06, 2005 | 19.96 | 19.96 | 19.61 | 19.61 | 3,572 | -0.69(-3.42%) |
Jul 05, 2005 | 19.91 | 20.30 | 19.91 | 20.30 | 2,189 | +0.39(+1.96%) |