Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.32 | 16.87 | 16.19 | 16.48 | 2,082,215 | +0.16(+0.96%) |
Sep 29, 2005 | 15.78 | 16.36 | 15.52 | 16.32 | 2,168,131 | +0.55(+3.52%) |
Sep 28, 2005 | 16.05 | 16.21 | 15.65 | 15.77 | 1,590,457 | -0.29(-1.78%) |
Sep 27, 2005 | 16.13 | 16.13 | 15.75 | 16.05 | 1,155,579 | +0.04(+0.27%) |
Sep 26, 2005 | 16.19 | 16.78 | 15.87 | 16.01 | 2,506,224 | -0.17(-1.07%) |
Sep 23, 2005 | 16.18 | 16.24 | 15.58 | 16.18 | 2,638,270 | +0.54(+3.43%) |
Sep 22, 2005 | 15.65 | 15.68 | 15.18 | 15.65 | 2,227,128 | +0.34(+2.21%) |
Sep 21, 2005 | 15.78 | 15.78 | 15.19 | 15.31 | 2,739,836 | -0.43(-2.75%) |
Sep 20, 2005 | 15.52 | 16.32 | 15.45 | 15.74 | 2,685,897 | -0.23(-1.41%) |
Sep 19, 2005 | 16.19 | 16.19 | 15.86 | 15.97 | 742,511 | -0.27(-1.66%) |
Sep 16, 2005 | 15.90 | 16.26 | 15.90 | 16.23 | 2,526,837 | +0.34(+2.13%) |
Sep 15, 2005 | 15.89 | 16.08 | 15.75 | 15.90 | 1,801,330 | +0.03(+0.16%) |
Sep 14, 2005 | 15.57 | 15.97 | 15.57 | 15.87 | 1,990,920 | +0.29(+1.84%) |
Sep 13, 2005 | 15.76 | 15.78 | 15.53 | 15.58 | 1,310,149 | -0.28(-1.75%) |
Sep 12, 2005 | 15.71 | 16.04 | 15.58 | 15.86 | 1,661,522 | +0.25(+1.61%) |
Sep 09, 2005 | 15.80 | 15.83 | 15.44 | 15.61 | 3,004,299 | -0.36(-2.23%) |
Sep 08, 2005 | 16.08 | 16.18 | 15.91 | 15.97 | 1,693,111 | -0.20(-1.23%) |
Sep 07, 2005 | 16.26 | 16.31 | 16.01 | 16.17 | 1,356,735 | -0.09(-0.53%) |
Sep 06, 2005 | 16.04 | 16.40 | 16.04 | 16.25 | 2,572,693 | +0.27(+1.68%) |
Sep 02, 2005 | 16.20 | 16.59 | 15.91 | 15.98 | 1,950,710 | -0.12(-0.75%) |
Sep 01, 2005 | 15.55 | 16.21 | 15.34 | 16.10 | 2,182,380 | +0.44(+2.82%) |
Aug 31, 2005 | 15.52 | 15.78 | 15.07 | 15.66 | 2,783,086 | +0.10(+0.67%) |
Aug 30, 2005 | 15.62 | 15.72 | 15.45 | 15.56 | 1,808,419 | -0.10(-0.61%) |
Aug 29, 2005 | 15.75 | 15.75 | 15.48 | 15.65 | 1,324,161 | -0.13(-0.82%) |
Aug 26, 2005 | 16.10 | 16.27 | 15.55 | 15.78 | 2,389,134 | +0.06(+0.39%) |
Aug 25, 2005 | 15.39 | 15.73 | 15.27 | 15.72 | 1,282,812 | +0.32(+2.08%) |
Aug 24, 2005 | 15.35 | 15.82 | 15.06 | 15.40 | 2,613,396 | +0.01(+0.06%) |
Aug 23, 2005 | 15.95 | 15.99 | 15.38 | 15.39 | 2,064,090 | -0.54(-3.37%) |
Aug 22, 2005 | 16.23 | 16.39 | 15.81 | 15.93 | 1,619,020 | -0.29(-1.76%) |
Aug 19, 2005 | 16.21 | 16.27 | 16.00 | 16.22 | 876,754 | +0.03(+0.21%) |
Aug 18, 2005 | 16.17 | 16.31 | 15.88 | 16.18 | 1,297,156 | -0.14(-0.85%) |
Aug 17, 2005 | 15.98 | 16.43 | 15.89 | 16.32 | 1,935,771 | +0.20(+1.24%) |
Aug 16, 2005 | 16.43 | 16.56 | 16.07 | 16.12 | 1,547,794 | -0.36(-2.21%) |
Aug 15, 2005 | 16.84 | 16.84 | 16.38 | 16.49 | 1,524,820 | -0.33(-1.96%) |
Aug 12, 2005 | 16.60 | 16.87 | 16.38 | 16.82 | 1,516,493 | +0.10(+0.57%) |
Aug 11, 2005 | 16.41 | 16.80 | 16.36 | 16.72 | 2,038,355 | +0.31(+1.90%) |
Aug 10, 2005 | 16.43 | 16.84 | 16.18 | 16.41 | 2,275,597 | -0.10(-0.58%) |
Aug 09, 2005 | 16.60 | 16.80 | 16.41 | 16.50 | 1,464,043 | -0.12(-0.73%) |
Aug 08, 2005 | 16.72 | 16.95 | 16.56 | 16.62 | 1,437,607 | -0.10(-0.62%) |
Aug 05, 2005 | 16.69 | 16.89 | 16.67 | 16.73 | 1,758,705 | -0.05(-0.31%) |
Aug 04, 2005 | 17.08 | 17.14 | 16.68 | 16.78 | 2,248,027 | -0.38(-2.22%) |
Aug 03, 2005 | 17.26 | 17.30 | 16.99 | 17.16 | 1,588,040 | -0.22(-1.25%) |
Aug 02, 2005 | 17.21 | 17.43 | 16.90 | 17.38 | 1,487,286 | +0.16(+0.96%) |
Aug 01, 2005 | 16.93 | 17.26 | 16.86 | 17.21 | 2,000,556 | +0.20(+1.17%) |
Jul 29, 2005 | 17.24 | 17.28 | 16.88 | 17.02 | 3,239,875 | -0.29(-1.65%) |
Jul 28, 2005 | 16.76 | 17.34 | 16.62 | 17.30 | 4,014,346 | +0.74(+4.45%) |
Jul 27, 2005 | 16.77 | 16.92 | 16.47 | 16.56 | 1,549,327 | -0.10(-0.57%) |
Jul 26, 2005 | 16.78 | 16.82 | 16.56 | 16.66 | 1,990,980 | -0.07(-0.41%) |
Jul 25, 2005 | 17.27 | 17.37 | 16.62 | 16.73 | 2,938,684 | -0.61(-3.50%) |
Jul 22, 2005 | 17.40 | 17.54 | 17.14 | 17.34 | 1,670,883 | +0.03(+0.20%) |
Jul 21, 2005 | 17.39 | 17.55 | 16.97 | 17.30 | 2,367,222 | -0.22(-1.24%) |
Jul 20, 2005 | 16.49 | 17.83 | 16.43 | 17.52 | 7,172,209 | +1.08(+6.59%) |
Jul 19, 2005 | 16.89 | 16.89 | 16.25 | 16.43 | 5,469,258 | -0.43(-2.57%) |
Jul 18, 2005 | 17.16 | 17.34 | 16.86 | 16.87 | 2,187,455 | -0.48(-2.75%) |
Jul 15, 2005 | 17.51 | 17.55 | 16.94 | 17.34 | 4,613,595 | -0.85(-4.67%) |
Jul 14, 2005 | 17.88 | 18.30 | 17.76 | 18.19 | 1,782,479 | +0.43(+2.44%) |
Jul 13, 2005 | 17.90 | 18.03 | 17.56 | 17.76 | 1,830,613 | -0.13(-0.73%) |
Jul 12, 2005 | 17.92 | 18.12 | 17.85 | 17.89 | 1,173,088 | +0.01(+0.05%) |
Jul 11, 2005 | 17.71 | 18.16 | 17.66 | 17.88 | 1,501,053 | +0.06(+0.34%) |
Jul 08, 2005 | 17.35 | 17.96 | 17.31 | 17.82 | 1,667,168 | +0.37(+2.14%) |
Jul 07, 2005 | 17.08 | 17.47 | 16.81 | 17.45 | 1,511,591 | +0.20(+1.16%) |
Jul 06, 2005 | 17.36 | 17.61 | 17.22 | 17.25 | 2,412,335 | -0.05(-0.30%) |
Jul 05, 2005 | 16.90 | 17.36 | 16.62 | 17.30 | 2,356,639 | +0.36(+2.10%) |