Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.83 | 18.83 | 18.64 | 18.83 | 2,536 | +0.21(+1.15%) |
Sep 29, 2005 | 18.52 | 18.62 | 18.24 | 18.62 | 5,655 | +0.37(+2.02%) |
Sep 28, 2005 | 18.97 | 18.97 | 18.07 | 18.25 | 13,444 | -0.47(-2.51%) |
Sep 27, 2005 | 19.11 | 19.11 | 18.55 | 18.72 | 15,419 | -0.64(-3.29%) |
Sep 26, 2005 | 19.33 | 19.49 | 19.33 | 19.36 | 1,489 | -0.08(-0.41%) |
Sep 23, 2005 | 19.44 | 19.44 | 19.10 | 19.44 | 3,251 | +0.28(+1.44%) |
Sep 22, 2005 | 19.14 | 19.28 | 18.98 | 19.16 | 7,174 | +0.26(+1.35%) |
Sep 21, 2005 | 19.32 | 19.40 | 18.91 | 18.91 | 7,186 | -0.64(-3.30%) |
Sep 20, 2005 | 19.26 | 19.67 | 19.26 | 19.55 | 16,070 | -0.05(-0.27%) |
Sep 19, 2005 | 19.71 | 19.71 | 19.50 | 19.61 | 1,960 | +0.05(+0.27%) |
Sep 16, 2005 | 19.14 | 19.55 | 19.09 | 19.55 | 33,784 | +0.57(+3.01%) |
Sep 15, 2005 | 18.84 | 19.09 | 18.77 | 18.98 | 68,986 | +0.14(+0.75%) |
Sep 14, 2005 | 19.26 | 19.40 | 18.74 | 18.84 | 5,957 | -0.46(-2.40%) |
Sep 13, 2005 | 19.43 | 19.54 | 19.30 | 19.30 | 3,523 | -0.32(-1.61%) |
Sep 12, 2005 | 19.62 | 19.62 | 19.61 | 19.62 | 3,127 | -0.19(-0.95%) |
Sep 09, 2005 | 19.74 | 19.81 | 19.55 | 19.81 | 5,035 | +0.13(+0.65%) |
Sep 08, 2005 | 19.85 | 19.85 | 19.49 | 19.68 | 6,115 | -0.40(-1.97%) |
Sep 07, 2005 | 20.03 | 20.14 | 19.95 | 20.08 | 6,688 | +0.13(+0.67%) |
Sep 06, 2005 | 19.73 | 20.09 | 19.73 | 19.94 | 4,961 | +0.05(+0.24%) |
Sep 02, 2005 | 19.40 | 19.89 | 19.40 | 19.89 | 6,559 | +0.27(+1.37%) |
Sep 01, 2005 | 19.77 | 19.77 | 19.63 | 19.63 | 24,977 | -0.08(-0.41%) |
Aug 31, 2005 | 19.64 | 19.75 | 19.64 | 19.71 | 6,784 | +0.02(+0.10%) |
Aug 30, 2005 | 19.67 | 19.69 | 19.50 | 19.69 | 4,076 | +0.24(+1.24%) |
Aug 29, 2005 | 19.34 | 19.74 | 19.27 | 19.44 | 4,256 | +0.16(+0.84%) |
Aug 26, 2005 | 19.30 | 19.52 | 19.00 | 19.28 | 7,144 | -0.08(-0.42%) |
Aug 25, 2005 | 19.38 | 19.48 | 19.15 | 19.36 | 9,045 | +0.29(+1.51%) |
Aug 24, 2005 | 19.43 | 19.43 | 18.97 | 19.07 | 9,792 | -0.03(-0.14%) |
Aug 23, 2005 | 19.11 | 19.16 | 19.01 | 19.10 | 6,255 | -0.32(-1.63%) |
Aug 22, 2005 | 19.09 | 19.42 | 18.97 | 19.42 | 6,967 | -0.05(-0.24%) |
Aug 19, 2005 | 18.85 | 19.46 | 18.85 | 19.46 | 14,182 | +0.50(+2.66%) |
Aug 18, 2005 | 18.47 | 18.96 | 18.41 | 18.96 | 34,478 | +0.40(+2.13%) |
Aug 17, 2005 | 18.55 | 18.73 | 18.46 | 18.56 | 6,224 | +0.01(+0.07%) |
Aug 16, 2005 | 18.38 | 18.69 | 18.38 | 18.55 | 6,985 | -0.13(-0.72%) |
Aug 15, 2005 | 18.14 | 18.73 | 18.14 | 18.69 | 9,332 | +0.40(+2.20%) |
Aug 12, 2005 | 18.60 | 18.60 | 18.24 | 18.28 | 24,814 | -0.44(-2.37%) |
Aug 11, 2005 | 18.71 | 18.94 | 18.63 | 18.73 | 29,150 | +0.01(+0.04%) |
Aug 10, 2005 | 19.83 | 19.94 | 18.72 | 18.72 | 37,658 | -0.78(-3.99%) |
Aug 09, 2005 | 19.80 | 19.93 | 19.36 | 19.50 | 22,746 | -0.50(-2.52%) |
Aug 08, 2005 | 19.48 | 20.00 | 19.33 | 20.00 | 28,179 | +0.42(+2.13%) |
Aug 05, 2005 | 20.10 | 20.11 | 19.50 | 19.59 | 29,043 | -0.53(-2.64%) |
Aug 04, 2005 | 20.18 | 20.20 | 20.12 | 20.12 | 35,437 | +0.00(+0.00%) |
Aug 03, 2005 | 20.18 | 20.18 | 20.11 | 20.12 | 2,092 | -0.05(-0.23%) |
Aug 02, 2005 | 20.11 | 20.28 | 20.11 | 20.16 | 20,823 | +0.03(+0.17%) |
Aug 01, 2005 | 20.14 | 20.28 | 20.11 | 20.13 | 8,836 | +0.02(+0.10%) |
Jul 29, 2005 | 20.21 | 20.48 | 20.11 | 20.11 | 5,063 | -0.03(-0.17%) |
Jul 28, 2005 | 20.15 | 20.22 | 20.11 | 20.14 | 11,134 | +0.01(+0.03%) |
Jul 27, 2005 | 20.31 | 20.31 | 19.67 | 20.14 | 8,278 | +0.04(+0.20%) |
Jul 26, 2005 | 20.26 | 20.28 | 20.07 | 20.10 | 11,837 | -0.02(-0.10%) |
Jul 25, 2005 | 20.26 | 20.47 | 20.05 | 20.12 | 24,235 | -0.41(-2.00%) |
Jul 22, 2005 | 20.46 | 20.52 | 20.18 | 20.52 | 7,980 | +0.15(+0.76%) |
Jul 21, 2005 | 20.46 | 20.48 | 20.37 | 20.37 | 7,524 | -0.15(-0.75%) |
Jul 20, 2005 | 19.98 | 20.52 | 19.98 | 20.52 | 10,696 | +0.52(+2.62%) |
Jul 19, 2005 | 19.83 | 20.00 | 19.47 | 20.00 | 2,420 | +0.62(+3.22%) |
Jul 18, 2005 | 19.64 | 19.64 | 19.38 | 19.38 | 5,902 | -0.33(-1.67%) |
Jul 15, 2005 | 19.40 | 19.71 | 19.40 | 19.71 | 2,268 | +0.01(+0.03%) |
Jul 14, 2005 | 20.14 | 20.20 | 19.64 | 19.70 | 12,560 | -0.32(-1.61%) |
Jul 13, 2005 | 20.24 | 20.24 | 20.02 | 20.02 | 2,234 | -0.36(-1.75%) |
Jul 12, 2005 | 20.48 | 20.61 | 20.16 | 20.38 | 10,469 | -0.10(-0.49%) |
Jul 11, 2005 | 20.14 | 20.76 | 20.14 | 20.48 | 20,574 | +0.34(+1.70%) |
Jul 08, 2005 | 19.87 | 20.14 | 19.63 | 20.14 | 15,731 | +0.30(+1.49%) |
Jul 07, 2005 | 19.25 | 19.84 | 19.25 | 19.84 | 6,924 | +0.22(+1.13%) |
Jul 06, 2005 | 19.71 | 19.71 | 19.50 | 19.62 | 14,314 | +0.05(+0.27%) |
Jul 05, 2005 | 19.38 | 19.67 | 19.21 | 19.56 | 34,107 | +0.28(+1.43%) |