Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.35 | 15.40 | 15.22 | 15.32 | 7,273,389 | -0.10(-0.67%) |
Sep 29, 2005 | 15.23 | 15.43 | 15.14 | 15.43 | 5,271,738 | +0.16(+1.04%) |
Sep 28, 2005 | 15.49 | 15.49 | 15.25 | 15.27 | 5,214,171 | -0.22(-1.43%) |
Sep 27, 2005 | 15.58 | 15.68 | 15.39 | 15.49 | 3,774,390 | -0.08(-0.50%) |
Sep 26, 2005 | 15.73 | 15.73 | 15.45 | 15.56 | 2,771,815 | -0.02(-0.10%) |
Sep 23, 2005 | 15.57 | 15.59 | 15.37 | 15.58 | 6,590,354 | -0.07(-0.43%) |
Sep 22, 2005 | 15.68 | 15.72 | 15.57 | 15.65 | 5,189,860 | -0.10(-0.62%) |
Sep 21, 2005 | 15.97 | 16.05 | 15.74 | 15.74 | 4,016,720 | -0.31(-1.92%) |
Sep 20, 2005 | 15.91 | 16.21 | 15.89 | 16.05 | 7,418,086 | +0.19(+1.20%) |
Sep 19, 2005 | 16.16 | 16.17 | 15.84 | 15.86 | 5,089,116 | -0.37(-2.28%) |
Sep 16, 2005 | 16.29 | 16.34 | 16.09 | 16.23 | 7,675,391 | -0.06(-0.35%) |
Sep 15, 2005 | 16.45 | 16.50 | 16.27 | 16.29 | 4,143,330 | -0.01(-0.06%) |
Sep 14, 2005 | 16.13 | 16.48 | 16.06 | 16.30 | 4,575,089 | +0.13(+0.83%) |
Sep 13, 2005 | 16.42 | 16.42 | 16.15 | 16.17 | 3,365,192 | -0.25(-1.53%) |
Sep 12, 2005 | 16.41 | 16.47 | 16.30 | 16.42 | 2,983,027 | +0.04(+0.25%) |
Sep 09, 2005 | 16.09 | 16.58 | 16.07 | 16.38 | 5,764,177 | +0.35(+2.21%) |
Sep 08, 2005 | 16.15 | 16.22 | 15.98 | 16.02 | 4,212,373 | -0.12(-0.76%) |
Sep 07, 2005 | 16.24 | 16.33 | 16.01 | 16.15 | 3,118,194 | -0.03(-0.16%) |
Sep 06, 2005 | 16.17 | 16.19 | 15.76 | 16.17 | 6,470,356 | +0.43(+2.74%) |
Sep 02, 2005 | 16.00 | 16.04 | 15.69 | 15.74 | 2,396,846 | -0.20(-1.26%) |
Sep 01, 2005 | 15.86 | 16.02 | 15.81 | 15.94 | 4,324,202 | +0.08(+0.49%) |
Aug 31, 2005 | 15.69 | 15.89 | 15.52 | 15.86 | 3,161,954 | +0.14(+0.92%) |
Aug 30, 2005 | 15.50 | 15.83 | 15.48 | 15.72 | 6,041,320 | +0.18(+1.16%) |
Aug 29, 2005 | 15.54 | 15.61 | 15.45 | 15.54 | 4,434,087 | -0.16(-1.02%) |
Aug 26, 2005 | 15.72 | 15.78 | 15.61 | 15.70 | 3,129,475 | +0.02(+0.10%) |
Aug 25, 2005 | 15.68 | 15.73 | 15.62 | 15.68 | 2,504,202 | +0.04(+0.23%) |
Aug 24, 2005 | 15.55 | 15.80 | 15.55 | 15.65 | 4,011,663 | +0.02(+0.13%) |
Aug 23, 2005 | 16.06 | 16.07 | 15.62 | 15.63 | 4,873,237 | -0.43(-2.69%) |
Aug 22, 2005 | 16.04 | 16.16 | 15.99 | 16.06 | 3,036,121 | +0.08(+0.52%) |
Aug 19, 2005 | 16.20 | 16.20 | 15.97 | 15.98 | 4,243,296 | -0.10(-0.61%) |
Aug 18, 2005 | 16.11 | 16.17 | 16.05 | 16.07 | 4,426,697 | -0.11(-0.70%) |
Aug 17, 2005 | 15.99 | 16.27 | 15.99 | 16.19 | 6,738,552 | +0.12(+0.77%) |
Aug 16, 2005 | 16.16 | 16.22 | 16.03 | 16.06 | 3,325,711 | -0.09(-0.57%) |
Aug 15, 2005 | 16.10 | 16.19 | 16.01 | 16.16 | 4,605,624 | +0.06(+0.35%) |
Aug 12, 2005 | 16.58 | 16.58 | 16.09 | 16.10 | 4,271,886 | -0.17(-1.07%) |
Aug 11, 2005 | 16.25 | 16.30 | 16.13 | 16.27 | 3,719,156 | -0.03(-0.16%) |
Aug 10, 2005 | 16.33 | 16.55 | 16.23 | 16.30 | 4,694,893 | +0.03(+0.19%) |
Aug 09, 2005 | 16.56 | 16.56 | 16.11 | 16.27 | 5,144,545 | +0.15(+0.96%) |
Aug 08, 2005 | 16.07 | 16.15 | 15.99 | 16.11 | 4,773,271 | +0.08(+0.48%) |
Aug 05, 2005 | 16.12 | 16.16 | 16.04 | 16.04 | 2,822,381 | -0.14(-0.86%) |
Aug 04, 2005 | 16.14 | 16.31 | 16.10 | 16.18 | 5,960,219 | -0.07(-0.41%) |
Aug 03, 2005 | 16.25 | 16.30 | 16.12 | 16.24 | 4,363,294 | -0.07(-0.44%) |
Aug 02, 2005 | 16.25 | 16.50 | 16.22 | 16.31 | 4,304,559 | +0.12(+0.73%) |
Aug 01, 2005 | 16.33 | 16.34 | 16.07 | 16.20 | 5,264,542 | -0.05(-0.32%) |
Jul 29, 2005 | 16.43 | 16.43 | 16.03 | 16.25 | 9,166,127 | +0.30(+1.90%) |
Jul 28, 2005 | 15.93 | 16.06 | 15.91 | 15.94 | 8,362,122 | -0.02(-0.13%) |
Jul 27, 2005 | 16.11 | 16.17 | 15.94 | 15.97 | 7,209,986 | -0.14(-0.89%) |
Jul 26, 2005 | 16.17 | 16.33 | 16.11 | 16.11 | 5,518,736 | -0.14(-0.85%) |
Jul 25, 2005 | 16.21 | 16.41 | 16.11 | 16.25 | 8,016,131 | +0.01(+0.03%) |
Jul 22, 2005 | 16.39 | 16.40 | 16.02 | 16.24 | 9,039,906 | -0.14(-0.85%) |
Jul 21, 2005 | 16.71 | 16.74 | 16.38 | 16.38 | 9,883,197 | -0.28(-1.67%) |
Jul 20, 2005 | 16.38 | 16.86 | 16.30 | 16.66 | 18,317,280 | +0.09(+0.56%) |
Jul 19, 2005 | 18.02 | 18.02 | 16.41 | 16.57 | 44,342,040 | +0.80(+5.09%) |
Jul 18, 2005 | 15.87 | 15.87 | 15.66 | 15.76 | 3,885,831 | -0.10(-0.65%) |
Jul 15, 2005 | 16.06 | 16.08 | 15.80 | 15.87 | 4,154,222 | -0.22(-1.37%) |
Jul 14, 2005 | 15.94 | 16.09 | 15.91 | 16.09 | 5,382,012 | +0.11(+0.68%) |
Jul 13, 2005 | 16.04 | 16.11 | 15.93 | 15.98 | 4,267,607 | -0.04(-0.22%) |
Jul 12, 2005 | 15.98 | 16.11 | 15.84 | 16.02 | 4,433,115 | -0.02(-0.10%) |
Jul 11, 2005 | 15.84 | 16.05 | 15.79 | 16.03 | 5,135,598 | +0.29(+1.86%) |
Jul 08, 2005 | 15.55 | 15.76 | 15.55 | 15.74 | 5,111,676 | +0.18(+1.16%) |
Jul 07, 2005 | 15.43 | 15.56 | 15.30 | 15.56 | 4,847,175 | +0.01(+0.07%) |
Jul 06, 2005 | 15.80 | 15.81 | 15.51 | 15.55 | 5,776,235 | -0.32(-2.04%) |
Jul 05, 2005 | 15.63 | 15.90 | 15.56 | 15.87 | 5,194,722 | +0.27(+1.75%) |