Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.72 | 17.01 | 16.64 | 16.94 | 4,741,589 | +0.32(+1.90%) |
Sep 29, 2005 | 16.48 | 16.70 | 16.41 | 16.63 | 4,226,518 | +0.21(+1.26%) |
Sep 28, 2005 | 16.23 | 16.49 | 16.25 | 16.42 | 4,866,172 | +0.20(+1.23%) |
Sep 27, 2005 | 16.10 | 16.37 | 16.08 | 16.22 | 6,930,238 | +0.62(+3.96%) |
Sep 26, 2005 | 15.65 | 15.84 | 15.51 | 15.60 | 3,810,707 | -0.05(-0.31%) |
Sep 23, 2005 | 15.73 | 15.86 | 15.38 | 15.65 | 4,885,238 | +0.22(+1.42%) |
Sep 22, 2005 | 15.17 | 15.44 | 15.13 | 15.43 | 3,552,953 | +0.19(+1.26%) |
Sep 21, 2005 | 15.09 | 15.35 | 14.84 | 15.24 | 4,509,305 | -0.14(-0.94%) |
Sep 20, 2005 | 15.63 | 15.69 | 15.34 | 15.38 | 3,260,706 | -0.19(-1.19%) |
Sep 19, 2005 | 15.90 | 15.89 | 15.47 | 15.57 | 5,322,153 | -0.33(-2.07%) |
Sep 16, 2005 | 16.06 | 16.22 | 15.87 | 15.90 | 7,715,579 | -0.01(-0.09%) |
Sep 15, 2005 | 15.78 | 16.02 | 15.75 | 15.91 | 2,344,233 | +0.21(+1.31%) |
Sep 14, 2005 | 15.85 | 15.97 | 15.62 | 15.71 | 3,800,955 | -0.05(-0.31%) |
Sep 13, 2005 | 15.85 | 15.97 | 15.76 | 15.76 | 3,419,637 | -0.33(-2.05%) |
Sep 12, 2005 | 15.63 | 16.15 | 15.63 | 16.08 | 4,749,885 | +0.14(+0.91%) |
Sep 09, 2005 | 16.00 | 16.12 | 15.93 | 15.94 | 3,080,381 | +0.01(+0.09%) |
Sep 08, 2005 | 15.95 | 16.08 | 15.84 | 15.93 | 3,361,566 | -0.01(-0.09%) |
Sep 07, 2005 | 16.33 | 16.39 | 15.82 | 15.94 | 6,422,008 | -0.38(-2.36%) |
Sep 06, 2005 | 16.44 | 16.61 | 16.28 | 16.33 | 4,416,450 | +0.03(+0.21%) |
Sep 02, 2005 | 16.37 | 16.63 | 16.26 | 16.29 | 5,383,280 | +0.16(+0.98%) |
Sep 01, 2005 | 15.52 | 16.29 | 15.50 | 16.13 | 8,264,561 | +0.67(+4.31%) |
Aug 31, 2005 | 15.35 | 15.49 | 15.22 | 15.47 | 5,876,811 | +0.12(+0.76%) |
Aug 30, 2005 | 15.34 | 15.45 | 15.26 | 15.35 | 3,342,064 | -0.07(-0.45%) |
Aug 29, 2005 | 15.45 | 15.51 | 15.32 | 15.42 | 3,245,424 | -0.02(-0.13%) |
Aug 26, 2005 | 15.43 | 15.61 | 15.40 | 15.44 | 4,420,088 | +0.02(+0.13%) |
Aug 25, 2005 | 15.25 | 15.55 | 15.22 | 15.42 | 5,474,535 | +0.25(+1.63%) |
Aug 24, 2005 | 15.39 | 15.41 | 15.10 | 15.17 | 5,186,363 | -0.16(-1.08%) |
Aug 23, 2005 | 15.39 | 15.66 | 15.33 | 15.34 | 9,580,254 | +0.29(+1.92%) |
Aug 22, 2005 | 15.11 | 15.38 | 14.82 | 15.05 | 5,573,939 | +0.62(+4.29%) |
Aug 19, 2005 | 14.38 | 14.46 | 14.22 | 14.43 | 3,098,573 | +0.05(+0.33%) |
Aug 18, 2005 | 14.19 | 14.42 | 14.16 | 14.38 | 2,222,706 | +0.10(+0.72%) |
Aug 17, 2005 | 14.17 | 14.35 | 14.13 | 14.28 | 2,005,267 | +0.08(+0.58%) |
Aug 16, 2005 | 14.44 | 14.50 | 14.19 | 14.20 | 1,524,544 | -0.24(-1.67%) |
Aug 15, 2005 | 14.43 | 14.51 | 14.36 | 14.44 | 2,077,310 | -0.01(-0.09%) |
Aug 12, 2005 | 14.44 | 14.55 | 14.40 | 14.45 | 1,719,570 | -0.05(-0.38%) |
Aug 11, 2005 | 14.50 | 14.59 | 14.39 | 14.50 | 2,787,115 | +0.03(+0.24%) |
Aug 10, 2005 | 14.24 | 14.61 | 14.18 | 14.47 | 5,108,644 | +0.34(+2.43%) |
Aug 09, 2005 | 14.21 | 14.27 | 13.57 | 14.13 | 5,265,683 | -0.08(-0.58%) |
Aug 08, 2005 | 14.28 | 14.36 | 14.15 | 14.21 | 2,858,285 | -0.07(-0.48%) |
Aug 05, 2005 | 14.57 | 14.63 | 14.28 | 14.28 | 4,648,151 | -0.36(-2.44%) |
Aug 04, 2005 | 14.91 | 15.01 | 14.61 | 14.63 | 4,060,601 | -0.32(-2.11%) |
Aug 03, 2005 | 15.00 | 15.12 | 14.90 | 14.95 | 4,116,780 | -0.12(-0.78%) |
Aug 02, 2005 | 14.91 | 15.08 | 14.91 | 15.07 | 5,424,177 | +0.19(+1.25%) |
Aug 01, 2005 | 15.67 | 15.67 | 14.81 | 14.88 | 6,617,179 | -0.88(-5.58%) |
Jul 29, 2005 | 15.79 | 16.42 | 15.63 | 15.76 | 7,145,348 | +0.41(+2.64%) |
Jul 28, 2005 | 15.20 | 15.44 | 14.72 | 15.36 | 4,574,071 | +0.24(+1.59%) |
Jul 27, 2005 | 15.12 | 15.13 | 14.84 | 15.12 | 4,727,908 | +0.10(+0.64%) |
Jul 26, 2005 | 15.22 | 15.22 | 14.96 | 15.02 | 2,774,889 | -0.10(-0.64%) |
Jul 25, 2005 | 15.17 | 15.18 | 15.03 | 15.12 | 3,595,306 | +0.01(+0.05%) |
Jul 22, 2005 | 14.94 | 15.18 | 14.90 | 15.11 | 3,807,214 | +0.30(+2.04%) |
Jul 21, 2005 | 15.05 | 15.05 | 14.79 | 14.81 | 2,028,117 | -0.24(-1.60%) |
Jul 20, 2005 | 14.94 | 15.05 | 14.87 | 15.05 | 3,804,157 | +0.11(+0.74%) |
Jul 19, 2005 | 14.83 | 15.01 | 14.77 | 14.94 | 2,951,431 | +0.20(+1.35%) |
Jul 18, 2005 | 14.94 | 14.95 | 14.73 | 14.74 | 3,277,443 | -0.20(-1.33%) |
Jul 15, 2005 | 14.74 | 14.96 | 14.70 | 14.94 | 3,382,233 | +0.27(+1.87%) |
Jul 14, 2005 | 14.43 | 14.74 | 14.43 | 14.66 | 2,910,679 | +0.16(+1.14%) |
Jul 13, 2005 | 14.36 | 14.51 | 14.29 | 14.50 | 2,638,808 | +0.14(+0.96%) |
Jul 12, 2005 | 14.31 | 14.39 | 14.24 | 14.36 | 3,582,935 | -0.01(-0.10%) |
Jul 11, 2005 | 14.26 | 14.41 | 14.26 | 14.37 | 2,958,999 | +0.02(+0.14%) |
Jul 08, 2005 | 14.29 | 14.42 | 14.26 | 14.35 | 2,143,240 | +0.01(+0.10%) |
Jul 07, 2005 | 14.12 | 14.36 | 14.04 | 14.34 | 6,861,688 | -0.06(-0.43%) |
Jul 06, 2005 | 14.60 | 14.66 | 14.39 | 14.40 | 3,776,650 | -0.19(-1.27%) |
Jul 05, 2005 | 14.66 | 14.66 | 14.36 | 14.59 | 3,740,265 | -0.17(-1.16%) |