Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.42 | 14.59 | 14.37 | 14.57 | 6,093,424 | +0.16(+1.10%) |
Sep 29, 2005 | 14.14 | 14.43 | 14.01 | 14.41 | 6,849,503 | +0.26(+1.84%) |
Sep 28, 2005 | 14.18 | 14.27 | 14.00 | 14.15 | 6,020,244 | +0.03(+0.19%) |
Sep 27, 2005 | 14.20 | 14.23 | 14.02 | 14.13 | 6,012,379 | -0.07(-0.49%) |
Sep 26, 2005 | 14.34 | 14.43 | 14.15 | 14.20 | 5,794,207 | -0.01(-0.04%) |
Sep 23, 2005 | 14.20 | 14.36 | 14.10 | 14.20 | 6,939,097 | +0.05(+0.35%) |
Sep 22, 2005 | 14.27 | 14.29 | 14.10 | 14.15 | 14,606,915 | -0.18(-1.22%) |
Sep 21, 2005 | 14.27 | 14.38 | 14.19 | 14.33 | 9,496,290 | -0.00(-0.02%) |
Sep 20, 2005 | 14.53 | 14.67 | 14.30 | 14.33 | 8,054,919 | -0.20(-1.41%) |
Sep 19, 2005 | 14.68 | 14.68 | 14.46 | 14.54 | 6,022,296 | -0.14(-0.98%) |
Sep 16, 2005 | 14.47 | 14.68 | 14.44 | 14.68 | 16,914,476 | +0.28(+1.93%) |
Sep 15, 2005 | 14.36 | 14.44 | 14.30 | 14.40 | 5,893,376 | +0.11(+0.74%) |
Sep 14, 2005 | 14.15 | 14.35 | 14.10 | 14.30 | 8,142,804 | -0.08(-0.57%) |
Sep 13, 2005 | 14.58 | 14.58 | 14.36 | 14.38 | 7,586,089 | -0.22(-1.48%) |
Sep 12, 2005 | 14.62 | 14.63 | 14.45 | 14.60 | 5,009,404 | +0.00(+0.02%) |
Sep 09, 2005 | 14.37 | 14.68 | 14.36 | 14.59 | 6,128,988 | +0.27(+1.90%) |
Sep 08, 2005 | 14.18 | 14.37 | 14.17 | 14.32 | 6,444,277 | -0.08(-0.53%) |
Sep 07, 2005 | 14.36 | 14.48 | 14.30 | 14.40 | 6,071,197 | +0.04(+0.24%) |
Sep 06, 2005 | 14.41 | 14.55 | 14.29 | 14.36 | 5,753,172 | +0.04(+0.29%) |
Sep 02, 2005 | 14.35 | 14.38 | 14.09 | 14.32 | 7,082,721 | -0.03(-0.18%) |
Sep 01, 2005 | 14.34 | 14.39 | 14.13 | 14.35 | 5,452,929 | +0.02(+0.16%) |
Aug 31, 2005 | 14.26 | 14.32 | 13.98 | 14.32 | 5,893,376 | +0.08(+0.60%) |
Aug 30, 2005 | 14.38 | 14.38 | 14.10 | 14.24 | 5,476,524 | -0.13(-0.88%) |
Aug 29, 2005 | 14.30 | 14.42 | 14.13 | 14.36 | 4,254,009 | +0.07(+0.49%) |
Aug 26, 2005 | 14.47 | 14.47 | 14.16 | 14.29 | 5,917,998 | -0.18(-1.21%) |
Aug 25, 2005 | 14.31 | 14.50 | 14.24 | 14.47 | 6,319,119 | +0.11(+0.79%) |
Aug 24, 2005 | 14.48 | 14.53 | 14.36 | 14.36 | 6,436,754 | -0.12(-0.83%) |
Aug 23, 2005 | 14.45 | 14.48 | 14.41 | 14.48 | 7,618,234 | +0.10(+0.71%) |
Aug 22, 2005 | 14.24 | 14.43 | 14.22 | 14.37 | 6,027,083 | +0.27(+1.93%) |
Aug 19, 2005 | 14.17 | 14.18 | 14.04 | 14.10 | 5,583,900 | +0.01(+0.10%) |
Aug 18, 2005 | 14.11 | 14.12 | 13.99 | 14.09 | 5,407,448 | -0.02(-0.17%) |
Aug 17, 2005 | 14.14 | 14.20 | 14.00 | 14.11 | 4,340,184 | +0.00(+0.00%) |
Aug 16, 2005 | 14.34 | 14.40 | 14.11 | 14.11 | 4,028,998 | -0.23(-1.59%) |
Aug 15, 2005 | 14.27 | 14.40 | 14.24 | 14.34 | 3,416,544 | +0.08(+0.55%) |
Aug 12, 2005 | 14.24 | 14.35 | 14.18 | 14.26 | 4,107,992 | -0.04(-0.25%) |
Aug 11, 2005 | 14.15 | 14.31 | 14.13 | 14.29 | 5,115,754 | +0.15(+1.05%) |
Aug 10, 2005 | 14.11 | 14.33 | 14.10 | 14.14 | 5,562,357 | +0.11(+0.79%) |
Aug 09, 2005 | 14.02 | 14.04 | 13.98 | 14.03 | 7,267,380 | +0.10(+0.71%) |
Aug 08, 2005 | 14.15 | 14.16 | 13.92 | 13.93 | 5,211,846 | -0.10(-0.69%) |
Aug 05, 2005 | 14.27 | 14.31 | 13.99 | 14.03 | 5,924,837 | -0.27(-1.88%) |
Aug 04, 2005 | 14.38 | 14.43 | 14.28 | 14.30 | 6,672,024 | -0.07(-0.51%) |
Aug 03, 2005 | 14.18 | 14.39 | 14.12 | 14.37 | 6,139,931 | +0.16(+1.13%) |
Aug 02, 2005 | 14.20 | 14.33 | 14.18 | 14.21 | 5,232,363 | +0.06(+0.43%) |
Aug 01, 2005 | 14.37 | 14.37 | 14.08 | 14.15 | 9,671,717 | -0.22(-1.53%) |
Jul 29, 2005 | 14.56 | 14.71 | 14.19 | 14.37 | 15,285,368 | +0.32(+2.25%) |
Jul 28, 2005 | 13.96 | 14.18 | 13.90 | 14.05 | 8,312,075 | +0.08(+0.54%) |
Jul 27, 2005 | 13.79 | 14.05 | 13.78 | 13.98 | 11,448,210 | +0.20(+1.44%) |
Jul 26, 2005 | 13.65 | 13.86 | 13.58 | 13.78 | 7,973,874 | +0.17(+1.25%) |
Jul 25, 2005 | 13.62 | 13.68 | 13.55 | 13.61 | 5,782,581 | +0.04(+0.32%) |
Jul 22, 2005 | 13.42 | 13.57 | 13.24 | 13.57 | 6,588,243 | +0.13(+0.96%) |
Jul 21, 2005 | 13.64 | 13.64 | 13.43 | 13.44 | 5,326,061 | -0.16(-1.16%) |
Jul 20, 2005 | 13.50 | 13.68 | 13.39 | 13.60 | 12,043,909 | +0.04(+0.28%) |
Jul 19, 2005 | 13.63 | 13.68 | 13.54 | 13.56 | 4,110,727 | -0.01(-0.09%) |
Jul 18, 2005 | 13.60 | 13.67 | 13.56 | 13.57 | 5,297,336 | +0.00(+0.00%) |
Jul 15, 2005 | 13.47 | 13.63 | 13.41 | 13.57 | 7,020,484 | +0.11(+0.78%) |
Jul 14, 2005 | 13.36 | 13.51 | 13.23 | 13.46 | 9,829,019 | +0.14(+1.08%) |
Jul 13, 2005 | 13.39 | 13.49 | 13.32 | 13.32 | 7,652,772 | -0.05(-0.39%) |
Jul 12, 2005 | 13.38 | 13.42 | 13.15 | 13.37 | 8,627,022 | -0.01(-0.04%) |
Jul 11, 2005 | 13.52 | 13.54 | 13.31 | 13.38 | 10,576,549 | -0.12(-0.87%) |
Jul 08, 2005 | 13.47 | 13.52 | 13.39 | 13.50 | 6,354,341 | +0.01(+0.11%) |
Jul 07, 2005 | 13.48 | 13.60 | 13.16 | 13.48 | 9,421,059 | -0.18(-1.29%) |
Jul 06, 2005 | 13.64 | 13.74 | 13.57 | 13.66 | 9,217,249 | +0.02(+0.15%) |
Jul 05, 2005 | 13.32 | 13.65 | 13.31 | 13.64 | 10,018,467 | +0.34(+2.55%) |