Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.57 | 13.67 | 13.54 | 13.62 | 8,014,595 | +0.01(+0.08%) |
Sep 29, 2005 | 13.62 | 13.63 | 13.53 | 13.61 | 11,640,889 | -0.02(-0.12%) |
Sep 28, 2005 | 13.70 | 13.75 | 13.58 | 13.62 | 10,027,829 | -0.05(-0.33%) |
Sep 27, 2005 | 13.60 | 13.73 | 13.59 | 13.67 | 9,628,362 | +0.01(+0.08%) |
Sep 26, 2005 | 13.70 | 13.79 | 13.61 | 13.66 | 8,603,460 | -0.04(-0.29%) |
Sep 23, 2005 | 13.70 | 13.74 | 13.59 | 13.70 | 6,794,464 | +0.02(+0.12%) |
Sep 22, 2005 | 13.70 | 13.85 | 13.66 | 13.68 | 8,517,241 | -0.08(-0.58%) |
Sep 21, 2005 | 13.90 | 13.88 | 13.74 | 13.76 | 9,809,103 | -0.14(-0.98%) |
Sep 20, 2005 | 13.90 | 13.95 | 13.87 | 13.90 | 8,152,580 | -0.08(-0.61%) |
Sep 19, 2005 | 14.09 | 14.15 | 13.90 | 13.98 | 10,455,917 | -0.18(-1.24%) |
Sep 16, 2005 | 13.99 | 14.16 | 13.98 | 14.16 | 16,363,817 | +0.23(+1.67%) |
Sep 15, 2005 | 14.01 | 14.04 | 13.91 | 13.92 | 7,702,584 | -0.08(-0.57%) |
Sep 14, 2005 | 14.09 | 14.14 | 13.92 | 14.00 | 7,246,934 | -0.07(-0.48%) |
Sep 13, 2005 | 14.09 | 14.09 | 13.98 | 14.07 | 12,160,849 | +0.07(+0.53%) |
Sep 12, 2005 | 14.22 | 14.23 | 13.99 | 14.00 | 16,887,310 | -0.22(-1.51%) |
Sep 09, 2005 | 14.08 | 14.43 | 14.03 | 14.21 | 12,195,655 | +0.13(+0.92%) |
Sep 08, 2005 | 14.12 | 14.20 | 14.01 | 14.08 | 12,395,653 | -0.16(-1.15%) |
Sep 07, 2005 | 14.21 | 14.26 | 14.16 | 14.25 | 11,179,762 | +0.12(+0.88%) |
Sep 06, 2005 | 13.92 | 14.16 | 13.92 | 14.12 | 11,877,990 | +0.28(+2.00%) |
Sep 02, 2005 | 13.90 | 13.95 | 13.75 | 13.84 | 6,911,071 | +0.03(+0.20%) |
Sep 01, 2005 | 13.82 | 13.94 | 13.75 | 13.82 | 7,691,630 | -0.03(-0.24%) |
Aug 31, 2005 | 13.66 | 13.86 | 13.54 | 13.85 | 10,902,556 | +0.23(+1.70%) |
Aug 30, 2005 | 13.65 | 13.71 | 13.54 | 13.62 | 7,005,947 | -0.05(-0.37%) |
Aug 29, 2005 | 13.51 | 13.71 | 13.47 | 13.67 | 6,369,733 | +0.10(+0.75%) |
Aug 26, 2005 | 13.57 | 13.71 | 13.56 | 13.57 | 7,520,076 | -0.08(-0.62%) |
Aug 25, 2005 | 13.73 | 13.76 | 13.61 | 13.65 | 6,635,102 | -0.08(-0.58%) |
Aug 24, 2005 | 13.82 | 13.90 | 13.69 | 13.73 | 9,529,070 | -0.09(-0.65%) |
Aug 23, 2005 | 14.01 | 14.01 | 13.78 | 13.82 | 9,387,552 | -0.18(-1.29%) |
Aug 22, 2005 | 13.96 | 14.04 | 13.86 | 14.00 | 10,659,272 | +0.03(+0.24%) |
Aug 19, 2005 | 14.12 | 14.14 | 13.96 | 13.97 | 9,304,160 | -0.11(-0.80%) |
Aug 18, 2005 | 14.05 | 14.14 | 14.04 | 14.08 | 7,280,149 | -0.03(-0.20%) |
Aug 17, 2005 | 14.04 | 14.16 | 14.00 | 14.11 | 7,463,716 | +0.07(+0.48%) |
Aug 16, 2005 | 14.05 | 14.08 | 13.99 | 14.04 | 9,903,978 | -0.03(-0.20%) |
Aug 15, 2005 | 14.12 | 14.15 | 14.05 | 14.07 | 5,513,203 | -0.08(-0.56%) |
Aug 12, 2005 | 14.14 | 14.20 | 14.07 | 14.15 | 5,602,248 | -0.06(-0.44%) |
Aug 11, 2005 | 14.18 | 14.27 | 14.12 | 14.21 | 5,401,720 | +0.02(+0.12%) |
Aug 10, 2005 | 14.20 | 14.26 | 14.14 | 14.20 | 8,945,683 | -0.02(-0.12%) |
Aug 09, 2005 | 14.06 | 14.21 | 14.01 | 14.21 | 9,306,987 | +0.18(+1.29%) |
Aug 08, 2005 | 14.12 | 14.13 | 14.00 | 14.03 | 4,002,085 | -0.03(-0.24%) |
Aug 05, 2005 | 14.10 | 14.17 | 14.05 | 14.07 | 5,670,799 | -0.10(-0.72%) |
Aug 04, 2005 | 14.21 | 14.22 | 14.12 | 14.17 | 5,382,109 | -0.04(-0.28%) |
Aug 03, 2005 | 14.12 | 14.22 | 14.09 | 14.21 | 6,426,976 | +0.06(+0.40%) |
Aug 02, 2005 | 14.27 | 14.28 | 14.13 | 14.15 | 8,619,537 | -0.02(-0.16%) |
Aug 01, 2005 | 14.22 | 14.23 | 14.09 | 14.17 | 11,020,753 | +0.03(+0.24%) |
Jul 29, 2005 | 14.28 | 14.29 | 14.13 | 14.14 | 10,196,555 | -0.11(-0.75%) |
Jul 28, 2005 | 14.29 | 14.42 | 14.23 | 14.25 | 13,661,190 | +0.04(+0.28%) |
Jul 27, 2005 | 14.01 | 14.21 | 14.01 | 14.21 | 7,972,723 | +0.19(+1.37%) |
Jul 26, 2005 | 14.08 | 14.15 | 14.01 | 14.01 | 7,264,248 | -0.02(-0.12%) |
Jul 25, 2005 | 14.09 | 14.14 | 14.00 | 14.03 | 6,466,552 | -0.09(-0.64%) |
Jul 22, 2005 | 14.13 | 14.18 | 14.04 | 14.12 | 5,218,153 | -0.02(-0.12%) |
Jul 21, 2005 | 14.24 | 14.29 | 14.14 | 14.14 | 6,231,218 | -0.16(-1.11%) |
Jul 20, 2005 | 14.16 | 14.37 | 14.15 | 14.30 | 5,925,920 | +0.09(+0.64%) |
Jul 19, 2005 | 14.26 | 14.32 | 14.18 | 14.21 | 5,105,786 | -0.02(-0.12%) |
Jul 18, 2005 | 14.22 | 14.33 | 14.21 | 14.22 | 5,501,896 | -0.06(-0.44%) |
Jul 15, 2005 | 14.19 | 14.35 | 14.17 | 14.29 | 9,767,230 | +0.10(+0.68%) |
Jul 14, 2005 | 14.10 | 14.33 | 14.09 | 14.19 | 6,999,409 | +0.10(+0.68%) |
Jul 13, 2005 | 14.14 | 14.15 | 14.04 | 14.09 | 6,224,504 | +0.00(+0.00%) |
Jul 12, 2005 | 14.04 | 14.14 | 13.97 | 14.09 | 7,181,210 | -0.02(-0.16%) |
Jul 11, 2005 | 14.11 | 14.12 | 13.98 | 14.12 | 6,845,701 | +0.02(+0.12%) |
Jul 08, 2005 | 13.92 | 14.12 | 13.87 | 14.10 | 7,082,271 | +0.18(+1.26%) |
Jul 07, 2005 | 13.91 | 14.01 | 13.86 | 13.92 | 9,274,478 | -0.16(-1.13%) |
Jul 06, 2005 | 14.26 | 14.29 | 14.08 | 14.08 | 7,031,565 | -0.22(-1.54%) |
Jul 05, 2005 | 14.29 | 14.31 | 14.17 | 14.30 | 9,822,530 | +0.04(+0.28%) |