Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.95 | 19.13 | 18.82 | 19.13 | 418,424 | +0.14(+0.74%) |
Sep 29, 2005 | 18.68 | 19.01 | 18.64 | 18.99 | 335,628 | +0.29(+1.55%) |
Sep 28, 2005 | 18.43 | 18.79 | 18.39 | 18.70 | 418,498 | +0.09(+0.46%) |
Sep 27, 2005 | 18.38 | 18.78 | 18.27 | 18.61 | 535,308 | +0.23(+1.25%) |
Sep 26, 2005 | 18.14 | 18.40 | 18.11 | 18.39 | 379,174 | +0.31(+1.69%) |
Sep 23, 2005 | 18.08 | 18.16 | 17.56 | 18.08 | 220,058 | +0.48(+2.76%) |
Sep 22, 2005 | 17.59 | 17.94 | 17.20 | 17.59 | 965,706 | +0.01(+0.06%) |
Sep 21, 2005 | 18.00 | 18.00 | 17.57 | 17.59 | 536,690 | -0.48(-2.66%) |
Sep 20, 2005 | 18.07 | 18.11 | 17.95 | 18.07 | 404,726 | -0.07(-0.41%) |
Sep 19, 2005 | 18.17 | 18.24 | 18.04 | 18.14 | 312,794 | -0.06(-0.33%) |
Sep 16, 2005 | 18.20 | 18.34 | 18.13 | 18.20 | 1,388,594 | +0.07(+0.39%) |
Sep 15, 2005 | 18.16 | 18.20 | 18.03 | 18.13 | 328,892 | -0.02(-0.11%) |
Sep 14, 2005 | 18.10 | 18.50 | 18.10 | 18.15 | 186,000 | -0.07(-0.36%) |
Sep 13, 2005 | 18.27 | 18.50 | 18.10 | 18.21 | 325,272 | -0.14(-0.76%) |
Sep 12, 2005 | 18.05 | 18.43 | 17.99 | 18.36 | 498,724 | +0.20(+1.10%) |
Sep 09, 2005 | 18.45 | 18.48 | 17.95 | 18.16 | 767,540 | -0.24(-1.33%) |
Sep 08, 2005 | 17.25 | 18.77 | 17.25 | 18.40 | 2,640,928 | +1.14(+6.64%) |
Sep 07, 2005 | 16.98 | 17.39 | 16.98 | 17.25 | 539,144 | +0.23(+1.35%) |
Sep 06, 2005 | 17.09 | 17.14 | 16.98 | 17.02 | 381,624 | -0.04(-0.21%) |
Sep 02, 2005 | 17.46 | 17.68 | 16.98 | 17.06 | 275,698 | -0.49(-2.79%) |
Sep 01, 2005 | 17.23 | 17.55 | 17.23 | 17.55 | 327,246 | +0.26(+1.50%) |
Aug 31, 2005 | 16.98 | 17.29 | 16.75 | 17.29 | 323,968 | +0.36(+2.13%) |
Aug 30, 2005 | 16.75 | 17.00 | 16.75 | 16.93 | 207,682 | +0.09(+0.53%) |
Aug 29, 2005 | 16.54 | 16.86 | 16.50 | 16.84 | 192,334 | +0.21(+1.26%) |
Aug 26, 2005 | 16.70 | 16.73 | 16.55 | 16.63 | 230,732 | -0.14(-0.83%) |
Aug 25, 2005 | 16.75 | 16.84 | 16.73 | 16.77 | 179,276 | -0.00(-0.03%) |
Aug 24, 2005 | 16.80 | 16.99 | 16.75 | 16.77 | 183,114 | -0.07(-0.42%) |
Aug 23, 2005 | 16.78 | 17.06 | 16.77 | 16.84 | 410,354 | +0.05(+0.33%) |
Aug 22, 2005 | 16.75 | 16.87 | 16.67 | 16.79 | 424,330 | +0.09(+0.54%) |
Aug 19, 2005 | 16.57 | 16.80 | 16.55 | 16.70 | 557,564 | +0.09(+0.54%) |
Aug 18, 2005 | 16.59 | 16.70 | 16.30 | 16.61 | 262,614 | -0.05(-0.30%) |
Aug 17, 2005 | 16.50 | 16.70 | 16.43 | 16.66 | 229,774 | +0.16(+0.94%) |
Aug 16, 2005 | 16.32 | 16.52 | 16.18 | 16.50 | 240,708 | +0.07(+0.46%) |
Aug 15, 2005 | 16.30 | 16.59 | 16.25 | 16.43 | 225,594 | +0.03(+0.18%) |
Aug 12, 2005 | 16.47 | 16.55 | 16.18 | 16.40 | 259,718 | -0.11(-0.67%) |
Aug 11, 2005 | 16.38 | 16.61 | 16.32 | 16.51 | 287,204 | +0.11(+0.67%) |
Aug 10, 2005 | 16.68 | 16.79 | 16.35 | 16.40 | 430,846 | -0.19(-1.15%) |
Aug 09, 2005 | 16.57 | 16.68 | 16.32 | 16.59 | 742,570 | +0.44(+2.72%) |
Aug 08, 2005 | 15.51 | 16.81 | 15.30 | 16.15 | 1,296,820 | +0.64(+4.13%) |
Aug 05, 2005 | 15.54 | 15.75 | 15.29 | 15.51 | 618,176 | -0.06(-0.39%) |
Aug 04, 2005 | 15.50 | 15.69 | 15.46 | 15.57 | 624,566 | -0.01(-0.04%) |
Aug 03, 2005 | 15.36 | 15.69 | 15.32 | 15.58 | 474,534 | +0.20(+1.27%) |
Aug 02, 2005 | 15.47 | 15.50 | 15.32 | 15.38 | 442,580 | -0.05(-0.32%) |
Aug 01, 2005 | 15.18 | 15.46 | 15.16 | 15.43 | 322,960 | +0.23(+1.51%) |
Jul 29, 2005 | 15.41 | 15.41 | 15.14 | 15.20 | 136,914 | -0.21(-1.39%) |
Jul 28, 2005 | 15.10 | 15.44 | 15.00 | 15.41 | 152,176 | +0.38(+2.53%) |
Jul 27, 2005 | 15.07 | 15.19 | 14.99 | 15.04 | 221,326 | -0.09(-0.60%) |
Jul 26, 2005 | 15.23 | 15.40 | 15.09 | 15.12 | 161,478 | -0.11(-0.69%) |
Jul 25, 2005 | 15.40 | 15.54 | 15.18 | 15.23 | 114,078 | -0.26(-1.71%) |
Jul 22, 2005 | 15.30 | 15.61 | 15.22 | 15.49 | 218,652 | +0.09(+0.62%) |
Jul 21, 2005 | 15.72 | 15.72 | 15.31 | 15.40 | 270,924 | -0.30(-1.94%) |
Jul 20, 2005 | 15.28 | 15.87 | 15.18 | 15.71 | 468,300 | +0.36(+2.31%) |
Jul 19, 2005 | 15.01 | 15.45 | 15.00 | 15.35 | 249,934 | +0.31(+2.06%) |
Jul 18, 2005 | 15.19 | 15.19 | 15.01 | 15.04 | 281,190 | -0.19(-1.22%) |
Jul 15, 2005 | 15.31 | 15.47 | 15.07 | 15.22 | 308,714 | -0.15(-0.98%) |
Jul 14, 2005 | 15.44 | 15.54 | 15.32 | 15.38 | 279,144 | +0.05(+0.33%) |
Jul 13, 2005 | 15.40 | 15.47 | 15.24 | 15.32 | 458,316 | -0.14(-0.91%) |
Jul 12, 2005 | 15.30 | 15.55 | 15.27 | 15.46 | 252,548 | +0.14(+0.95%) |
Jul 11, 2005 | 15.15 | 15.60 | 15.02 | 15.32 | 665,046 | +0.10(+0.66%) |
Jul 08, 2005 | 14.93 | 15.30 | 14.81 | 15.22 | 291,420 | +0.25(+1.64%) |
Jul 07, 2005 | 14.38 | 15.12 | 14.37 | 14.97 | 572,574 | +0.49(+3.42%) |
Jul 06, 2005 | 14.69 | 14.70 | 14.43 | 14.48 | 519,480 | -0.28(-1.86%) |
Jul 05, 2005 | 14.39 | 14.76 | 14.39 | 14.76 | 606,600 | +0.14(+0.92%) |