Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.68 | 16.84 | 16.66 | 16.84 | 83,664 | +0.05(+0.32%) |
Sep 29, 2005 | 16.52 | 16.79 | 16.34 | 16.79 | 231,486 | +0.25(+1.50%) |
Sep 28, 2005 | 16.84 | 16.86 | 16.48 | 16.54 | 133,901 | -0.30(-1.76%) |
Sep 27, 2005 | 16.96 | 17.07 | 16.73 | 16.84 | 236,438 | +0.05(+0.29%) |
Sep 26, 2005 | 16.89 | 17.00 | 16.75 | 16.79 | 133,657 | +0.04(+0.25%) |
Sep 23, 2005 | 16.75 | 16.84 | 16.42 | 16.75 | 78,536 | +0.18(+1.06%) |
Sep 22, 2005 | 16.57 | 16.74 | 16.19 | 16.57 | 219,874 | -0.03(-0.18%) |
Sep 21, 2005 | 16.78 | 16.80 | 16.48 | 16.60 | 212,122 | -0.28(-1.68%) |
Sep 20, 2005 | 17.12 | 17.39 | 16.74 | 16.89 | 128,655 | -0.24(-1.41%) |
Sep 19, 2005 | 17.32 | 17.35 | 17.03 | 17.13 | 121,923 | -0.25(-1.43%) |
Sep 16, 2005 | 16.91 | 17.43 | 16.71 | 17.38 | 480,888 | +0.57(+3.42%) |
Sep 15, 2005 | 16.88 | 16.94 | 16.63 | 16.80 | 157,295 | +0.06(+0.36%) |
Sep 14, 2005 | 17.04 | 17.08 | 16.74 | 16.74 | 131,111 | -0.14(-0.82%) |
Sep 13, 2005 | 17.13 | 17.18 | 16.80 | 16.88 | 151,382 | -0.37(-2.14%) |
Sep 12, 2005 | 17.29 | 17.42 | 17.07 | 17.25 | 162,924 | +0.06(+0.35%) |
Sep 09, 2005 | 17.11 | 17.33 | 17.11 | 17.19 | 92,695 | +0.02(+0.11%) |
Sep 08, 2005 | 17.11 | 17.30 | 17.09 | 17.17 | 250,207 | -0.10(-0.60%) |
Sep 07, 2005 | 17.12 | 17.27 | 16.67 | 17.27 | 364,462 | +0.12(+0.71%) |
Sep 06, 2005 | 16.51 | 17.16 | 16.35 | 17.15 | 373,274 | +0.71(+4.34%) |
Sep 02, 2005 | 16.61 | 16.75 | 16.43 | 16.44 | 295,740 | -0.10(-0.62%) |
Sep 01, 2005 | 16.61 | 16.68 | 16.45 | 16.54 | 473,787 | -0.13(-0.76%) |
Aug 31, 2005 | 16.52 | 16.67 | 16.33 | 16.67 | 282,285 | +0.22(+1.32%) |
Aug 30, 2005 | 16.63 | 16.63 | 16.32 | 16.45 | 145,582 | -0.19(-1.13%) |
Aug 29, 2005 | 16.25 | 16.68 | 16.12 | 16.64 | 144,790 | +0.38(+2.34%) |
Aug 26, 2005 | 16.68 | 16.68 | 16.11 | 16.26 | 289,491 | -0.41(-2.47%) |
Aug 25, 2005 | 16.71 | 16.78 | 16.63 | 16.67 | 97,609 | -0.03(-0.18%) |
Aug 24, 2005 | 16.61 | 16.94 | 16.61 | 16.70 | 71,942 | +0.08(+0.47%) |
Aug 23, 2005 | 16.88 | 16.88 | 16.62 | 16.62 | 124,585 | -0.27(-1.61%) |
Aug 22, 2005 | 16.60 | 16.89 | 16.60 | 16.89 | 81,308 | +0.28(+1.67%) |
Aug 19, 2005 | 16.56 | 16.73 | 16.56 | 16.61 | 82,011 | +0.01(+0.07%) |
Aug 18, 2005 | 16.51 | 16.71 | 16.49 | 16.60 | 135,004 | +0.01(+0.04%) |
Aug 17, 2005 | 16.54 | 16.74 | 16.54 | 16.60 | 109,180 | +0.04(+0.22%) |
Aug 16, 2005 | 16.79 | 16.86 | 16.55 | 16.56 | 221,635 | -0.34(-2.04%) |
Aug 15, 2005 | 16.63 | 16.91 | 16.55 | 16.91 | 209,495 | +0.19(+1.12%) |
Aug 12, 2005 | 16.74 | 16.89 | 16.60 | 16.72 | 311,932 | -0.19(-1.14%) |
Aug 11, 2005 | 16.74 | 17.13 | 16.73 | 16.91 | 249,787 | +0.16(+0.94%) |
Aug 10, 2005 | 17.15 | 17.29 | 16.72 | 16.75 | 350,888 | -0.31(-1.81%) |
Aug 09, 2005 | 16.91 | 17.16 | 16.91 | 17.06 | 121,243 | +0.14(+0.82%) |
Aug 08, 2005 | 16.89 | 17.04 | 16.89 | 16.92 | 150,447 | +0.14(+0.83%) |
Aug 05, 2005 | 17.00 | 17.15 | 16.76 | 16.78 | 156,491 | -0.35(-2.05%) |
Aug 04, 2005 | 17.30 | 17.38 | 17.03 | 17.13 | 168,807 | -0.24(-1.39%) |
Aug 03, 2005 | 17.41 | 17.44 | 17.29 | 17.38 | 117,074 | -0.07(-0.38%) |
Aug 02, 2005 | 17.30 | 17.53 | 17.30 | 17.44 | 225,463 | +0.04(+0.24%) |
Aug 01, 2005 | 17.32 | 17.48 | 17.20 | 17.40 | 311,740 | +0.11(+0.66%) |
Jul 29, 2005 | 17.23 | 17.35 | 17.12 | 17.29 | 446,344 | +0.05(+0.28%) |
Jul 28, 2005 | 17.23 | 17.30 | 17.17 | 17.24 | 357,508 | -0.06(-0.35%) |
Jul 27, 2005 | 17.42 | 17.42 | 17.07 | 17.30 | 500,361 | -0.04(-0.21%) |
Jul 26, 2005 | 17.10 | 17.36 | 16.98 | 17.33 | 368,185 | +0.26(+1.52%) |
Jul 25, 2005 | 17.60 | 17.60 | 16.95 | 17.07 | 441,538 | -0.52(-2.96%) |
Jul 22, 2005 | 17.58 | 17.64 | 17.39 | 17.59 | 229,570 | +0.07(+0.41%) |
Jul 21, 2005 | 18.04 | 18.19 | 17.43 | 17.52 | 271,902 | -0.50(-2.79%) |
Jul 20, 2005 | 17.84 | 18.29 | 17.64 | 18.02 | 204,488 | +0.09(+0.51%) |
Jul 19, 2005 | 17.82 | 18.01 | 17.70 | 17.93 | 121,096 | +0.27(+1.51%) |
Jul 18, 2005 | 18.02 | 18.03 | 17.66 | 17.67 | 185,951 | -0.39(-2.14%) |
Jul 15, 2005 | 17.85 | 18.14 | 17.84 | 18.05 | 125,514 | -0.05(-0.27%) |
Jul 14, 2005 | 18.45 | 18.45 | 18.02 | 18.10 | 132,096 | -0.21(-1.12%) |
Jul 13, 2005 | 18.28 | 18.35 | 18.16 | 18.31 | 114,347 | +0.03(+0.17%) |
Jul 12, 2005 | 18.42 | 18.58 | 18.20 | 18.28 | 129,633 | -0.18(-0.95%) |
Jul 11, 2005 | 18.27 | 18.63 | 18.18 | 18.45 | 328,725 | +0.10(+0.56%) |
Jul 08, 2005 | 17.82 | 18.42 | 17.76 | 18.35 | 170,310 | +0.46(+2.57%) |
Jul 07, 2005 | 17.60 | 17.89 | 17.49 | 17.89 | 182,603 | +0.11(+0.65%) |
Jul 06, 2005 | 17.84 | 17.84 | 17.61 | 17.78 | 149,134 | -0.01(-0.03%) |
Jul 05, 2005 | 17.63 | 17.86 | 17.37 | 17.78 | 144,007 | +0.00(+0.00%) |