Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.91 | 15.13 | 14.89 | 15.12 | 6,382,370 | +0.24(+1.60%) |
Sep 29, 2005 | 14.76 | 14.90 | 14.67 | 14.88 | 4,743,020 | +0.17(+1.15%) |
Sep 28, 2005 | 14.58 | 14.76 | 14.61 | 14.71 | 5,541,334 | +0.13(+0.90%) |
Sep 27, 2005 | 14.45 | 14.63 | 14.40 | 14.58 | 5,565,245 | +0.19(+1.31%) |
Sep 26, 2005 | 14.46 | 14.50 | 14.22 | 14.39 | 6,705,649 | -0.04(-0.28%) |
Sep 23, 2005 | 14.49 | 14.57 | 14.40 | 14.43 | 4,787,335 | -0.06(-0.39%) |
Sep 22, 2005 | 14.15 | 14.50 | 14.15 | 14.49 | 14,551,382 | +0.47(+3.38%) |
Sep 21, 2005 | 14.15 | 14.15 | 14.01 | 14.01 | 7,766,667 | -0.16(-1.15%) |
Sep 20, 2005 | 14.37 | 14.42 | 14.13 | 14.18 | 5,308,280 | -0.17(-1.16%) |
Sep 19, 2005 | 14.49 | 14.54 | 14.32 | 14.34 | 4,188,280 | -0.20(-1.38%) |
Sep 16, 2005 | 14.49 | 14.59 | 14.43 | 14.54 | 5,252,806 | +0.11(+0.78%) |
Sep 15, 2005 | 14.53 | 14.55 | 14.41 | 14.43 | 4,799,769 | -0.09(-0.65%) |
Sep 14, 2005 | 14.71 | 14.71 | 14.52 | 14.53 | 4,457,361 | -0.16(-1.09%) |
Sep 13, 2005 | 14.76 | 14.77 | 14.67 | 14.69 | 7,283,980 | -0.07(-0.49%) |
Sep 12, 2005 | 14.59 | 14.76 | 14.59 | 14.76 | 7,305,022 | +0.14(+0.94%) |
Sep 09, 2005 | 14.49 | 14.65 | 14.49 | 14.62 | 3,335,767 | +0.15(+1.02%) |
Sep 08, 2005 | 14.55 | 14.56 | 14.42 | 14.47 | 4,682,445 | -0.13(-0.88%) |
Sep 07, 2005 | 14.54 | 14.61 | 14.49 | 14.60 | 3,230,239 | +0.03(+0.19%) |
Sep 06, 2005 | 14.55 | 14.60 | 14.52 | 14.57 | 4,182,861 | +0.10(+0.67%) |
Sep 02, 2005 | 14.46 | 14.55 | 14.40 | 14.48 | 3,306,755 | +0.02(+0.15%) |
Sep 01, 2005 | 14.44 | 14.53 | 14.42 | 14.45 | 7,273,778 | -0.01(-0.09%) |
Aug 31, 2005 | 14.55 | 14.57 | 14.37 | 14.47 | 10,534,624 | -0.09(-0.60%) |
Aug 30, 2005 | 14.72 | 14.72 | 14.51 | 14.55 | 9,059,783 | -0.20(-1.36%) |
Aug 29, 2005 | 14.64 | 14.78 | 14.62 | 14.75 | 3,623,977 | +0.04(+0.30%) |
Aug 26, 2005 | 14.75 | 14.76 | 14.68 | 14.71 | 4,209,004 | -0.04(-0.28%) |
Aug 25, 2005 | 14.74 | 14.80 | 14.71 | 14.75 | 9,990,087 | -0.15(-1.03%) |
Aug 24, 2005 | 14.82 | 14.99 | 14.82 | 14.91 | 3,137,145 | -0.03(-0.21%) |
Aug 23, 2005 | 15.01 | 15.04 | 14.94 | 14.94 | 3,588,269 | -0.07(-0.46%) |
Aug 22, 2005 | 15.05 | 15.08 | 14.89 | 15.01 | 2,404,188 | +0.00(+0.02%) |
Aug 19, 2005 | 15.03 | 15.05 | 14.98 | 15.00 | 3,062,542 | +0.03(+0.21%) |
Aug 18, 2005 | 14.89 | 15.01 | 14.89 | 14.97 | 3,140,652 | +0.05(+0.36%) |
Aug 17, 2005 | 14.86 | 14.97 | 14.80 | 14.92 | 3,136,508 | +0.04(+0.30%) |
Aug 16, 2005 | 14.97 | 15.01 | 14.86 | 14.87 | 2,739,263 | -0.09(-0.61%) |
Aug 15, 2005 | 14.99 | 15.02 | 14.95 | 14.96 | 3,095,380 | +0.00(+0.02%) |
Aug 12, 2005 | 14.90 | 15.01 | 14.90 | 14.96 | 2,295,791 | +0.01(+0.08%) |
Aug 11, 2005 | 14.91 | 14.96 | 14.87 | 14.95 | 3,979,456 | +0.06(+0.40%) |
Aug 10, 2005 | 14.87 | 15.00 | 14.85 | 14.89 | 3,330,348 | +0.05(+0.36%) |
Aug 09, 2005 | 14.74 | 14.86 | 14.72 | 14.84 | 4,567,352 | +0.14(+0.94%) |
Aug 08, 2005 | 14.65 | 14.73 | 14.65 | 14.70 | 3,681,682 | +0.05(+0.32%) |
Aug 05, 2005 | 14.67 | 14.69 | 14.60 | 14.65 | 3,493,262 | -0.06(-0.43%) |
Aug 04, 2005 | 14.82 | 14.82 | 14.67 | 14.71 | 5,458,761 | -0.10(-0.70%) |
Aug 03, 2005 | 14.82 | 14.86 | 14.80 | 14.82 | 4,782,553 | -0.03(-0.23%) |
Aug 02, 2005 | 14.88 | 14.90 | 14.82 | 14.85 | 3,570,416 | +0.01(+0.08%) |
Aug 01, 2005 | 14.91 | 14.99 | 14.84 | 14.84 | 4,111,765 | -0.03(-0.19%) |
Jul 29, 2005 | 14.93 | 14.96 | 14.79 | 14.87 | 4,324,734 | -0.04(-0.29%) |
Jul 28, 2005 | 14.75 | 14.97 | 14.75 | 14.91 | 4,973,205 | +0.19(+1.32%) |
Jul 27, 2005 | 14.73 | 14.82 | 14.70 | 14.72 | 3,509,522 | +0.02(+0.15%) |
Jul 26, 2005 | 14.71 | 14.75 | 14.66 | 14.70 | 4,802,319 | -0.01(-0.09%) |
Jul 25, 2005 | 14.64 | 14.77 | 14.59 | 14.71 | 5,581,186 | +0.07(+0.49%) |
Jul 22, 2005 | 14.58 | 14.64 | 14.55 | 14.64 | 4,933,353 | +0.04(+0.30%) |
Jul 21, 2005 | 14.53 | 14.63 | 14.53 | 14.59 | 9,589,655 | +0.06(+0.41%) |
Jul 20, 2005 | 14.59 | 14.61 | 14.51 | 14.53 | 8,075,918 | -0.06(-0.39%) |
Jul 19, 2005 | 14.62 | 14.65 | 14.55 | 14.59 | 8,176,026 | +0.00(+0.00%) |
Jul 18, 2005 | 14.66 | 14.70 | 14.59 | 14.59 | 4,387,859 | -0.10(-0.68%) |
Jul 15, 2005 | 14.71 | 14.75 | 14.64 | 14.69 | 4,829,738 | -0.02(-0.13%) |
Jul 14, 2005 | 14.81 | 14.89 | 14.70 | 14.71 | 9,357,238 | -0.02(-0.15%) |
Jul 13, 2005 | 14.80 | 14.80 | 14.68 | 14.73 | 5,848,035 | -0.07(-0.47%) |
Jul 12, 2005 | 14.60 | 14.80 | 14.60 | 14.80 | 8,223,849 | +0.16(+1.11%) |
Jul 11, 2005 | 14.52 | 14.64 | 14.52 | 14.64 | 7,762,204 | +0.14(+1.00%) |
Jul 08, 2005 | 14.38 | 14.54 | 14.35 | 14.49 | 7,422,027 | +0.10(+0.72%) |
Jul 07, 2005 | 14.29 | 14.43 | 14.27 | 14.39 | 11,315,723 | -0.05(-0.37%) |
Jul 06, 2005 | 14.78 | 14.80 | 14.40 | 14.44 | 10,214,852 | -0.33(-2.25%) |
Jul 05, 2005 | 14.65 | 14.83 | 14.65 | 14.77 | 8,572,952 | +0.12(+0.83%) |