Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.07 | 17.07 | 16.72 | 17.03 | 63,300 | -0.10(-0.58%) |
Sep 29, 2005 | 16.77 | 17.13 | 16.35 | 17.13 | 81,100 | +0.37(+2.21%) |
Sep 28, 2005 | 16.83 | 16.97 | 16.59 | 16.76 | 52,600 | -0.01(-0.06%) |
Sep 27, 2005 | 17.37 | 17.37 | 16.59 | 16.77 | 97,000 | -0.60(-3.45%) |
Sep 26, 2005 | 17.10 | 17.99 | 16.96 | 17.37 | 96,000 | +0.46(+2.72%) |
Sep 23, 2005 | 16.91 | 17.04 | 16.51 | 16.91 | 67,300 | +0.53(+3.24%) |
Sep 22, 2005 | 16.36 | 16.59 | 16.15 | 16.38 | 78,800 | +0.08(+0.49%) |
Sep 21, 2005 | 17.17 | 17.17 | 16.30 | 16.30 | 67,800 | -0.94(-5.45%) |
Sep 20, 2005 | 17.28 | 17.73 | 17.12 | 17.24 | 82,600 | +0.00(+0.00%) |
Sep 19, 2005 | 17.02 | 17.37 | 17.00 | 17.24 | 54,900 | +0.17(+1.00%) |
Sep 16, 2005 | 17.04 | 17.20 | 16.90 | 17.07 | 85,700 | +0.15(+0.89%) |
Sep 15, 2005 | 17.11 | 17.15 | 16.82 | 16.92 | 46,600 | -0.28(-1.63%) |
Sep 14, 2005 | 17.19 | 17.32 | 16.84 | 17.20 | 63,000 | +0.01(+0.06%) |
Sep 13, 2005 | 17.70 | 17.86 | 17.18 | 17.19 | 47,100 | -0.61(-3.43%) |
Sep 12, 2005 | 17.37 | 18.00 | 17.31 | 17.80 | 130,600 | +0.65(+3.79%) |
Sep 09, 2005 | 16.93 | 17.36 | 16.93 | 17.15 | 68,800 | +0.24(+1.42%) |
Sep 08, 2005 | 16.79 | 16.94 | 16.71 | 16.91 | 54,100 | +0.04(+0.24%) |
Sep 07, 2005 | 16.68 | 16.87 | 16.52 | 16.87 | 78,300 | +0.19(+1.14%) |
Sep 06, 2005 | 16.66 | 16.77 | 16.54 | 16.68 | 50,700 | -0.07(-0.42%) |
Sep 02, 2005 | 16.91 | 16.92 | 16.57 | 16.75 | 79,800 | -0.35(-2.05%) |
Sep 01, 2005 | 17.05 | 17.10 | 16.77 | 17.10 | 47,800 | +0.04(+0.23%) |
Aug 31, 2005 | 17.12 | 17.12 | 16.81 | 17.06 | 51,100 | -0.01(-0.06%) |
Aug 30, 2005 | 17.38 | 17.46 | 16.61 | 17.07 | 78,900 | -0.34(-1.95%) |
Aug 29, 2005 | 17.43 | 17.45 | 17.17 | 17.41 | 46,000 | -0.02(-0.11%) |
Aug 26, 2005 | 17.41 | 17.50 | 17.12 | 17.43 | 52,200 | +0.03(+0.17%) |
Aug 25, 2005 | 17.49 | 17.59 | 17.25 | 17.40 | 61,800 | -0.08(-0.46%) |
Aug 24, 2005 | 17.73 | 17.84 | 17.48 | 17.48 | 22,200 | -0.26(-1.47%) |
Aug 23, 2005 | 17.98 | 17.99 | 17.61 | 17.74 | 70,900 | -0.24(-1.33%) |
Aug 22, 2005 | 17.67 | 17.98 | 17.44 | 17.98 | 197,300 | +0.45(+2.57%) |
Aug 19, 2005 | 17.56 | 17.65 | 17.41 | 17.53 | 25,000 | -0.02(-0.11%) |
Aug 18, 2005 | 17.58 | 17.70 | 17.15 | 17.55 | 60,400 | -0.02(-0.11%) |
Aug 17, 2005 | 17.98 | 17.98 | 17.56 | 17.57 | 44,300 | -0.41(-2.28%) |
Aug 16, 2005 | 18.00 | 18.00 | 17.75 | 17.98 | 72,500 | -0.02(-0.11%) |
Aug 15, 2005 | 17.99 | 18.00 | 17.71 | 18.00 | 119,300 | +0.01(+0.06%) |
Aug 12, 2005 | 17.91 | 18.00 | 17.83 | 17.99 | 111,100 | +0.00(+0.00%) |
Aug 11, 2005 | 17.87 | 18.05 | 17.70 | 17.99 | 156,800 | +0.12(+0.67%) |
Aug 10, 2005 | 18.06 | 18.06 | 17.57 | 17.87 | 111,900 | +0.01(+0.06%) |
Aug 09, 2005 | 17.82 | 17.93 | 17.63 | 17.86 | 77,700 | +0.08(+0.45%) |
Aug 08, 2005 | 17.64 | 18.00 | 17.58 | 17.78 | 204,200 | +0.34(+1.95%) |
Aug 05, 2005 | 17.12 | 17.65 | 17.12 | 17.44 | 134,100 | +0.10(+0.58%) |
Aug 04, 2005 | 17.64 | 17.93 | 17.30 | 17.34 | 118,400 | -0.30(-1.70%) |
Aug 03, 2005 | 17.40 | 17.88 | 17.25 | 17.64 | 176,300 | -0.06(-0.34%) |
Aug 02, 2005 | 17.21 | 17.70 | 17.17 | 17.70 | 157,700 | +0.49(+2.85%) |
Aug 01, 2005 | 17.33 | 17.46 | 17.00 | 17.21 | 208,300 | +0.22(+1.29%) |
Jul 29, 2005 | 17.10 | 17.19 | 16.90 | 16.99 | 161,800 | -0.01(-0.06%) |
Jul 28, 2005 | 16.95 | 17.08 | 16.80 | 17.00 | 138,700 | +0.25(+1.49%) |
Jul 27, 2005 | 16.94 | 16.95 | 16.52 | 16.75 | 89,300 | -0.17(-1.00%) |
Jul 26, 2005 | 16.81 | 17.00 | 16.68 | 16.92 | 106,000 | +0.11(+0.65%) |
Jul 25, 2005 | 17.10 | 17.24 | 16.80 | 16.81 | 69,400 | -0.31(-1.81%) |
Jul 22, 2005 | 16.85 | 17.12 | 16.75 | 17.12 | 82,000 | +0.27(+1.60%) |
Jul 21, 2005 | 16.90 | 17.12 | 16.75 | 16.85 | 52,100 | -0.05(-0.30%) |
Jul 20, 2005 | 16.75 | 17.05 | 16.71 | 16.90 | 131,800 | +0.15(+0.90%) |
Jul 19, 2005 | 16.59 | 16.91 | 16.57 | 16.75 | 110,900 | +0.25(+1.52%) |
Jul 18, 2005 | 16.40 | 16.70 | 16.33 | 16.50 | 98,300 | +0.07(+0.43%) |
Jul 15, 2005 | 16.44 | 16.81 | 16.25 | 16.43 | 106,100 | -0.02(-0.12%) |
Jul 14, 2005 | 16.64 | 16.70 | 16.35 | 16.45 | 95,400 | -0.15(-0.90%) |
Jul 13, 2005 | 16.72 | 16.80 | 16.54 | 16.60 | 71,000 | -0.12(-0.72%) |
Jul 12, 2005 | 16.55 | 16.72 | 16.44 | 16.72 | 114,000 | +0.17(+1.03%) |
Jul 11, 2005 | 16.14 | 16.61 | 16.14 | 16.55 | 117,500 | +0.45(+2.80%) |
Jul 08, 2005 | 16.01 | 16.25 | 15.97 | 16.10 | 116,500 | +0.09(+0.56%) |
Jul 07, 2005 | 15.80 | 16.06 | 15.64 | 16.01 | 40,600 | +0.11(+0.69%) |
Jul 06, 2005 | 15.49 | 16.09 | 15.30 | 15.90 | 86,000 | +0.41(+2.65%) |
Jul 05, 2005 | 15.32 | 15.50 | 15.25 | 15.49 | 50,600 | +0.16(+1.04%) |