Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.84 | 17.34 | 16.71 | 17.32 | 2,396,567 | +0.48(+2.84%) |
Sep 29, 2005 | 16.80 | 16.91 | 16.46 | 16.84 | 2,094,585 | -0.01(-0.07%) |
Sep 28, 2005 | 17.36 | 17.44 | 16.84 | 16.85 | 2,723,802 | -0.46(-2.64%) |
Sep 27, 2005 | 17.44 | 17.56 | 17.21 | 17.31 | 2,141,232 | -0.13(-0.72%) |
Sep 26, 2005 | 17.28 | 17.48 | 17.04 | 17.43 | 3,850,711 | +0.48(+2.86%) |
Sep 23, 2005 | 17.37 | 17.95 | 16.87 | 16.95 | 6,768,294 | +0.37(+2.24%) |
Sep 22, 2005 | 16.58 | 16.72 | 16.07 | 16.58 | 3,280,593 | +0.15(+0.94%) |
Sep 21, 2005 | 16.68 | 16.68 | 16.07 | 16.42 | 3,415,275 | -0.29(-1.74%) |
Sep 20, 2005 | 17.27 | 17.31 | 16.60 | 16.71 | 2,732,395 | -0.58(-3.36%) |
Sep 19, 2005 | 17.36 | 17.36 | 17.12 | 17.30 | 1,710,180 | -0.18(-1.04%) |
Sep 16, 2005 | 17.28 | 17.59 | 17.27 | 17.48 | 2,826,216 | +0.29(+1.69%) |
Sep 15, 2005 | 17.19 | 17.24 | 17.02 | 17.19 | 2,192,615 | +0.07(+0.40%) |
Sep 14, 2005 | 17.57 | 17.58 | 17.11 | 17.12 | 2,156,314 | -0.42(-2.37%) |
Sep 13, 2005 | 17.68 | 17.68 | 17.53 | 17.53 | 2,133,516 | -0.36(-2.01%) |
Sep 12, 2005 | 17.97 | 18.05 | 17.82 | 17.89 | 1,442,394 | -0.14(-0.76%) |
Sep 09, 2005 | 17.85 | 18.08 | 17.77 | 18.03 | 1,855,910 | +0.19(+1.09%) |
Sep 08, 2005 | 17.85 | 17.91 | 17.68 | 17.84 | 1,205,649 | -0.07(-0.41%) |
Sep 07, 2005 | 17.59 | 18.04 | 17.55 | 17.91 | 3,022,978 | +0.43(+2.48%) |
Sep 06, 2005 | 17.11 | 17.53 | 17.02 | 17.48 | 3,340,919 | +0.44(+2.58%) |
Sep 02, 2005 | 17.01 | 17.15 | 16.77 | 17.04 | 3,965,401 | -0.11(-0.67%) |
Sep 01, 2005 | 17.91 | 17.91 | 16.91 | 17.15 | 4,413,640 | -0.76(-4.23%) |
Aug 31, 2005 | 17.48 | 17.93 | 17.45 | 17.91 | 3,538,032 | +0.46(+2.61%) |
Aug 30, 2005 | 17.89 | 17.89 | 17.34 | 17.45 | 3,013,684 | -0.51(-2.83%) |
Aug 29, 2005 | 17.87 | 18.07 | 17.77 | 17.96 | 1,919,744 | -0.05(-0.28%) |
Aug 26, 2005 | 18.01 | 18.07 | 17.68 | 18.01 | 2,717,313 | +0.05(+0.29%) |
Aug 25, 2005 | 17.63 | 18.10 | 17.19 | 17.96 | 4,915,014 | +0.33(+1.88%) |
Aug 24, 2005 | 18.42 | 18.42 | 17.49 | 17.63 | 4,646,703 | -0.86(-4.63%) |
Aug 23, 2005 | 18.35 | 18.60 | 18.32 | 18.49 | 1,687,908 | +0.09(+0.50%) |
Aug 22, 2005 | 18.49 | 18.56 | 18.26 | 18.40 | 2,044,079 | -0.09(-0.49%) |
Aug 19, 2005 | 18.59 | 18.67 | 18.44 | 18.49 | 1,784,711 | +0.00(+0.00%) |
Aug 18, 2005 | 18.44 | 18.54 | 18.26 | 18.49 | 2,320,633 | +0.07(+0.37%) |
Aug 17, 2005 | 18.36 | 18.58 | 18.35 | 18.42 | 2,225,409 | +0.03(+0.19%) |
Aug 16, 2005 | 19.22 | 19.23 | 18.36 | 18.38 | 3,505,063 | -0.81(-4.22%) |
Aug 15, 2005 | 19.16 | 19.31 | 19.10 | 19.19 | 1,692,819 | +0.09(+0.45%) |
Aug 12, 2005 | 19.12 | 19.16 | 18.93 | 19.11 | 1,732,802 | -0.15(-0.80%) |
Aug 11, 2005 | 19.02 | 19.27 | 18.97 | 19.26 | 1,808,385 | +0.31(+1.65%) |
Aug 10, 2005 | 18.94 | 19.13 | 18.87 | 18.95 | 1,629,686 | +0.13(+0.67%) |
Aug 09, 2005 | 18.75 | 18.83 | 18.68 | 18.82 | 2,491,967 | +0.15(+0.79%) |
Aug 08, 2005 | 18.87 | 18.98 | 18.65 | 18.68 | 2,462,505 | -0.19(-1.03%) |
Aug 05, 2005 | 19.49 | 19.50 | 18.78 | 18.87 | 2,337,117 | -0.78(-3.98%) |
Aug 04, 2005 | 19.59 | 19.73 | 19.45 | 19.65 | 1,443,797 | +0.06(+0.32%) |
Aug 03, 2005 | 19.72 | 19.72 | 19.52 | 19.59 | 915,065 | -0.19(-0.95%) |
Aug 02, 2005 | 19.85 | 19.95 | 19.60 | 19.78 | 2,209,275 | -0.07(-0.37%) |
Aug 01, 2005 | 19.78 | 19.94 | 19.73 | 19.85 | 1,275,620 | +0.06(+0.32%) |
Jul 29, 2005 | 19.68 | 19.87 | 19.53 | 19.79 | 1,671,599 | +0.11(+0.55%) |
Jul 28, 2005 | 19.46 | 19.71 | 19.39 | 19.68 | 1,745,253 | +0.19(+1.00%) |
Jul 27, 2005 | 19.79 | 19.79 | 19.35 | 19.48 | 1,939,385 | -0.30(-1.53%) |
Jul 26, 2005 | 19.57 | 19.83 | 19.52 | 19.79 | 1,366,460 | +0.21(+1.08%) |
Jul 25, 2005 | 19.67 | 19.75 | 19.47 | 19.58 | 1,914,483 | -0.08(-0.41%) |
Jul 22, 2005 | 19.41 | 19.67 | 19.37 | 19.66 | 1,250,367 | +0.23(+1.20%) |
Jul 21, 2005 | 19.47 | 19.56 | 19.22 | 19.42 | 1,650,204 | -0.07(-0.35%) |
Jul 20, 2005 | 19.29 | 19.50 | 19.23 | 19.49 | 1,479,221 | +0.11(+0.56%) |
Jul 19, 2005 | 19.39 | 19.46 | 19.17 | 19.38 | 1,565,327 | +0.07(+0.35%) |
Jul 18, 2005 | 19.41 | 19.42 | 19.20 | 19.31 | 1,838,549 | -0.13(-0.67%) |
Jul 15, 2005 | 19.21 | 19.56 | 19.14 | 19.44 | 2,793,598 | +0.23(+1.22%) |
Jul 14, 2005 | 19.25 | 19.39 | 19.14 | 19.21 | 2,083,887 | -0.02(-0.12%) |
Jul 13, 2005 | 19.25 | 19.36 | 19.10 | 19.23 | 3,338,464 | -0.01(-0.03%) |
Jul 12, 2005 | 19.34 | 19.35 | 19.01 | 19.24 | 5,454,970 | +0.71(+3.85%) |
Jul 11, 2005 | 18.24 | 18.53 | 18.15 | 18.53 | 2,563,516 | +0.23(+1.28%) |
Jul 08, 2005 | 18.13 | 18.30 | 18.01 | 18.29 | 1,885,196 | +0.17(+0.91%) |
Jul 07, 2005 | 17.92 | 18.13 | 17.85 | 18.13 | 2,566,673 | +0.02(+0.09%) |
Jul 06, 2005 | 18.45 | 18.47 | 18.10 | 18.11 | 3,435,793 | -0.60(-3.23%) |
Jul 05, 2005 | 18.71 | 18.85 | 18.68 | 18.71 | 1,479,923 | -0.12(-0.64%) |