Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.80 | 19.46 | 18.77 | 19.13 | 3,122,303 | -0.10(-0.51%) |
Sep 29, 2005 | 19.25 | 19.26 | 18.81 | 19.23 | 3,751,951 | +0.08(+0.40%) |
Sep 28, 2005 | 19.30 | 19.33 | 19.01 | 19.16 | 6,478,744 | +0.86(+4.71%) |
Sep 27, 2005 | 18.05 | 18.33 | 17.95 | 18.29 | 4,179,161 | +0.61(+3.47%) |
Sep 26, 2005 | 17.41 | 17.70 | 17.14 | 17.68 | 2,097,865 | +0.03(+0.18%) |
Sep 23, 2005 | 17.65 | 17.65 | 17.14 | 17.65 | 3,541,588 | +0.48(+2.79%) |
Sep 22, 2005 | 16.94 | 17.39 | 16.88 | 17.17 | 4,356,384 | +0.10(+0.56%) |
Sep 21, 2005 | 16.85 | 17.14 | 16.66 | 17.07 | 1,957,383 | +0.07(+0.44%) |
Sep 20, 2005 | 17.00 | 17.18 | 16.74 | 17.00 | 4,891,657 | +0.34(+2.05%) |
Sep 19, 2005 | 16.61 | 16.80 | 16.58 | 16.66 | 2,441,506 | +0.15(+0.88%) |
Sep 16, 2005 | 16.31 | 16.53 | 16.28 | 16.51 | 3,070,433 | +0.48(+2.97%) |
Sep 15, 2005 | 16.35 | 16.35 | 15.99 | 16.04 | 3,144,637 | +0.16(+0.99%) |
Sep 14, 2005 | 15.92 | 16.01 | 15.67 | 15.88 | 2,728,954 | +0.14(+0.87%) |
Sep 13, 2005 | 15.82 | 15.93 | 15.66 | 15.74 | 3,382,375 | -0.08(-0.51%) |
Sep 12, 2005 | 16.26 | 16.38 | 15.64 | 15.82 | 4,366,470 | -0.58(-3.54%) |
Sep 09, 2005 | 16.52 | 16.55 | 16.26 | 16.40 | 4,334,772 | -0.12(-0.71%) |
Sep 08, 2005 | 16.51 | 16.66 | 16.43 | 16.52 | 2,775,061 | +0.25(+1.56%) |
Sep 07, 2005 | 16.48 | 16.58 | 16.05 | 16.26 | 6,228,038 | -0.22(-1.33%) |
Sep 06, 2005 | 17.20 | 17.20 | 16.38 | 16.48 | 5,332,555 | +0.23(+1.39%) |
Sep 02, 2005 | 16.55 | 16.55 | 16.19 | 16.26 | 3,439,289 | -0.32(-1.91%) |
Sep 01, 2005 | 16.10 | 16.62 | 16.07 | 16.57 | 4,059,571 | +0.68(+4.30%) |
Aug 31, 2005 | 15.69 | 16.13 | 15.69 | 15.89 | 4,114,323 | +0.41(+2.64%) |
Aug 30, 2005 | 15.20 | 15.48 | 15.15 | 15.48 | 3,263,506 | +0.21(+1.40%) |
Aug 29, 2005 | 15.20 | 15.28 | 14.91 | 15.27 | 2,916,263 | +0.26(+1.74%) |
Aug 26, 2005 | 15.01 | 15.23 | 14.74 | 15.01 | 5,774,893 | +0.32(+2.20%) |
Aug 25, 2005 | 14.32 | 14.70 | 14.32 | 14.68 | 4,256,246 | +0.51(+3.56%) |
Aug 24, 2005 | 14.16 | 14.28 | 14.05 | 14.18 | 2,981,101 | +0.09(+0.64%) |
Aug 23, 2005 | 14.15 | 14.19 | 13.86 | 14.09 | 2,291,658 | -0.01(-0.04%) |
Aug 22, 2005 | 13.83 | 14.13 | 13.74 | 14.09 | 3,357,881 | +0.52(+3.82%) |
Aug 19, 2005 | 13.58 | 13.83 | 13.55 | 13.58 | 2,074,091 | -0.00(-0.02%) |
Aug 18, 2005 | 13.84 | 13.88 | 13.55 | 13.58 | 3,589,136 | -0.24(-1.73%) |
Aug 17, 2005 | 13.88 | 14.13 | 13.70 | 13.82 | 2,257,078 | -0.06(-0.45%) |
Aug 16, 2005 | 14.21 | 14.25 | 13.78 | 13.88 | 2,748,405 | -0.55(-3.78%) |
Aug 15, 2005 | 14.28 | 14.44 | 14.21 | 14.42 | 1,515,045 | +0.14(+1.01%) |
Aug 12, 2005 | 14.78 | 14.78 | 14.01 | 14.28 | 3,906,842 | -0.25(-1.69%) |
Aug 11, 2005 | 14.27 | 14.53 | 14.27 | 14.53 | 3,228,926 | +0.49(+3.48%) |
Aug 10, 2005 | 13.95 | 14.20 | 13.93 | 14.04 | 3,712,328 | +0.09(+0.63%) |
Aug 09, 2005 | 14.26 | 14.26 | 13.85 | 13.95 | 3,555,997 | -0.16(-1.16%) |
Aug 08, 2005 | 14.48 | 14.61 | 14.07 | 14.11 | 2,709,502 | -0.34(-2.32%) |
Aug 05, 2005 | 14.41 | 14.45 | 13.97 | 14.45 | 4,434,910 | +0.08(+0.58%) |
Aug 04, 2005 | 14.05 | 14.37 | 13.91 | 14.37 | 2,864,393 | +0.45(+3.24%) |
Aug 03, 2005 | 14.26 | 14.36 | 13.76 | 13.92 | 2,546,687 | +0.01(+0.08%) |
Aug 02, 2005 | 13.73 | 13.93 | 13.66 | 13.90 | 3,900,358 | +0.58(+4.38%) |
Aug 01, 2005 | 13.34 | 13.35 | 13.13 | 13.32 | 2,249,153 | +0.29(+2.24%) |
Jul 29, 2005 | 13.19 | 13.36 | 13.01 | 13.03 | 3,156,884 | +0.03(+0.27%) |
Jul 28, 2005 | 12.79 | 13.00 | 12.71 | 13.00 | 4,298,030 | +0.62(+4.99%) |
Jul 27, 2005 | 12.20 | 12.42 | 12.15 | 12.38 | 3,584,093 | +0.37(+3.09%) |
Jul 26, 2005 | 12.02 | 12.07 | 11.91 | 12.01 | 1,796,009 | -0.02(-0.15%) |
Jul 25, 2005 | 12.26 | 12.29 | 11.96 | 12.02 | 1,968,910 | -0.11(-0.94%) |
Jul 22, 2005 | 12.08 | 12.25 | 12.07 | 12.14 | 2,873,038 | +0.18(+1.51%) |
Jul 21, 2005 | 11.93 | 12.04 | 11.83 | 11.96 | 1,318,370 | -0.01(-0.06%) |
Jul 20, 2005 | 11.94 | 12.01 | 11.92 | 11.97 | 3,487,557 | +0.22(+1.90%) |
Jul 19, 2005 | 11.69 | 11.76 | 11.62 | 11.74 | 3,354,279 | +0.06(+0.47%) |
Jul 18, 2005 | 11.83 | 11.85 | 11.66 | 11.69 | 2,997,671 | -0.04(-0.36%) |
Jul 15, 2005 | 11.59 | 11.82 | 11.59 | 11.73 | 2,626,654 | +0.08(+0.73%) |
Jul 14, 2005 | 12.11 | 12.13 | 11.45 | 11.64 | 5,274,921 | -0.45(-3.71%) |
Jul 13, 2005 | 12.42 | 12.42 | 12.08 | 12.09 | 5,697,088 | -0.30(-2.40%) |
Jul 12, 2005 | 12.56 | 12.58 | 12.32 | 12.39 | 3,503,406 | -0.05(-0.39%) |
Jul 11, 2005 | 12.45 | 12.63 | 12.33 | 12.44 | 5,241,061 | +0.47(+3.96%) |
Jul 08, 2005 | 12.00 | 12.28 | 11.93 | 11.96 | 3,734,661 | +0.17(+1.46%) |
Jul 07, 2005 | 11.62 | 11.80 | 11.52 | 11.79 | 2,312,550 | +0.14(+1.17%) |
Jul 06, 2005 | 11.66 | 11.76 | 11.61 | 11.66 | 4,595,564 | +0.35(+3.07%) |
Jul 05, 2005 | 11.38 | 11.62 | 11.22 | 11.31 | 5,323,910 | +0.41(+3.78%) |