Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.89 | 14.25 | 13.83 | 14.04 | 1,699,771 | +0.16(+1.18%) |
Sep 29, 2005 | 13.73 | 13.90 | 13.69 | 13.88 | 1,272,546 | +0.19(+1.36%) |
Sep 28, 2005 | 13.51 | 13.79 | 13.46 | 13.69 | 1,446,187 | +0.19(+1.38%) |
Sep 27, 2005 | 13.42 | 13.54 | 12.99 | 13.51 | 2,686,088 | -0.12(-0.91%) |
Sep 26, 2005 | 13.81 | 13.84 | 13.57 | 13.63 | 900,589 | -0.12(-0.91%) |
Sep 23, 2005 | 13.76 | 13.87 | 13.55 | 13.76 | 839,024 | +0.19(+1.43%) |
Sep 22, 2005 | 13.41 | 13.66 | 13.39 | 13.56 | 1,311,747 | +0.13(+0.98%) |
Sep 21, 2005 | 13.63 | 13.66 | 13.32 | 13.43 | 1,382,566 | -0.24(-1.76%) |
Sep 20, 2005 | 13.80 | 13.86 | 13.65 | 13.67 | 824,886 | -0.13(-0.96%) |
Sep 19, 2005 | 13.97 | 13.98 | 13.76 | 13.80 | 1,290,155 | -0.20(-1.44%) |
Sep 16, 2005 | 13.90 | 14.04 | 13.85 | 14.00 | 3,189,400 | +0.22(+1.58%) |
Sep 15, 2005 | 13.73 | 13.79 | 13.69 | 13.79 | 894,548 | +0.05(+0.40%) |
Sep 14, 2005 | 14.00 | 14.01 | 13.55 | 13.73 | 2,203,340 | -0.31(-2.22%) |
Sep 13, 2005 | 14.06 | 14.19 | 14.03 | 14.04 | 1,031,430 | -0.10(-0.72%) |
Sep 12, 2005 | 14.04 | 14.14 | 13.97 | 14.14 | 1,588,338 | +0.12(+0.83%) |
Sep 09, 2005 | 14.11 | 14.14 | 13.97 | 14.03 | 902,902 | -0.09(-0.66%) |
Sep 08, 2005 | 14.14 | 14.35 | 14.07 | 14.12 | 1,358,145 | -0.06(-0.44%) |
Sep 07, 2005 | 14.04 | 14.23 | 13.94 | 14.18 | 1,975,204 | +0.05(+0.39%) |
Sep 06, 2005 | 13.95 | 14.17 | 13.92 | 14.13 | 1,044,154 | +0.21(+1.51%) |
Sep 02, 2005 | 13.94 | 14.00 | 13.88 | 13.92 | 687,748 | +0.05(+0.39%) |
Sep 01, 2005 | 13.80 | 13.99 | 13.80 | 13.86 | 1,601,704 | +0.03(+0.22%) |
Aug 31, 2005 | 13.51 | 13.86 | 13.45 | 13.83 | 2,217,221 | +0.34(+2.54%) |
Aug 30, 2005 | 13.71 | 13.76 | 13.44 | 13.49 | 1,315,603 | -0.27(-1.98%) |
Aug 29, 2005 | 13.69 | 13.79 | 13.55 | 13.76 | 954,956 | +0.07(+0.51%) |
Aug 26, 2005 | 13.69 | 13.79 | 13.66 | 13.69 | 978,476 | -0.08(-0.56%) |
Aug 25, 2005 | 13.74 | 13.90 | 13.71 | 13.77 | 1,203,913 | +0.02(+0.17%) |
Aug 24, 2005 | 13.65 | 13.82 | 13.60 | 13.75 | 1,243,756 | +0.09(+0.68%) |
Aug 23, 2005 | 13.60 | 13.71 | 13.58 | 13.65 | 1,328,070 | -0.02(-0.17%) |
Aug 22, 2005 | 13.71 | 13.85 | 13.62 | 13.68 | 893,648 | -0.05(-0.34%) |
Aug 19, 2005 | 13.76 | 13.86 | 13.69 | 13.72 | 1,126,540 | +0.01(+0.06%) |
Aug 18, 2005 | 13.63 | 13.83 | 13.62 | 13.72 | 984,132 | +0.02(+0.11%) |
Aug 17, 2005 | 13.62 | 13.79 | 13.62 | 13.70 | 1,046,082 | +0.10(+0.74%) |
Aug 16, 2005 | 13.72 | 13.72 | 13.59 | 13.60 | 2,140,619 | -0.12(-0.85%) |
Aug 15, 2005 | 13.68 | 13.74 | 13.60 | 13.72 | 1,299,023 | +0.02(+0.11%) |
Aug 12, 2005 | 13.71 | 13.78 | 13.61 | 13.70 | 1,184,634 | +0.00(+0.00%) |
Aug 11, 2005 | 13.76 | 13.81 | 13.58 | 13.70 | 2,925,405 | -0.07(-0.51%) |
Aug 10, 2005 | 13.88 | 14.07 | 13.76 | 13.77 | 39,998,404 | -0.07(-0.51%) |
Aug 09, 2005 | 13.92 | 13.92 | 13.83 | 13.84 | 2,330,582 | -0.06(-0.45%) |
Aug 08, 2005 | 13.90 | 14.01 | 13.89 | 13.90 | 2,189,587 | +0.01(+0.06%) |
Aug 05, 2005 | 14.47 | 14.50 | 13.78 | 13.90 | 2,513,347 | +0.05(+0.34%) |
Aug 04, 2005 | 13.98 | 13.99 | 13.77 | 13.85 | 1,203,142 | -0.15(-1.06%) |
Aug 03, 2005 | 13.89 | 14.02 | 13.86 | 14.00 | 1,733,830 | +0.02(+0.11%) |
Aug 02, 2005 | 13.97 | 14.07 | 13.83 | 13.98 | 1,748,482 | +0.02(+0.11%) |
Aug 01, 2005 | 13.02 | 14.47 | 13.02 | 13.97 | 2,895,844 | -0.54(-3.70%) |
Jul 29, 2005 | 14.38 | 14.53 | 14.35 | 14.50 | 1,671,495 | +0.11(+0.76%) |
Jul 28, 2005 | 14.37 | 14.50 | 14.31 | 14.39 | 804,579 | +0.03(+0.22%) |
Jul 27, 2005 | 14.35 | 14.39 | 14.25 | 14.36 | 1,182,320 | +0.01(+0.05%) |
Jul 26, 2005 | 14.35 | 14.47 | 14.29 | 14.35 | 1,258,280 | -0.02(-0.11%) |
Jul 25, 2005 | 14.65 | 14.67 | 14.32 | 14.37 | 1,077,185 | -0.33(-2.28%) |
Jul 22, 2005 | 14.58 | 14.71 | 14.53 | 14.71 | 1,089,524 | +0.08(+0.53%) |
Jul 21, 2005 | 14.78 | 14.87 | 14.50 | 14.63 | 1,296,838 | -0.20(-1.36%) |
Jul 20, 2005 | 14.71 | 14.90 | 14.58 | 14.83 | 1,593,736 | +0.12(+0.85%) |
Jul 19, 2005 | 14.63 | 14.78 | 14.54 | 14.71 | 2,990,825 | -0.10(-0.68%) |
Jul 18, 2005 | 15.02 | 15.02 | 14.71 | 14.81 | 2,571,313 | -0.34(-2.26%) |
Jul 15, 2005 | 14.78 | 15.49 | 14.78 | 15.15 | 5,462,016 | +0.74(+5.13%) |
Jul 14, 2005 | 14.33 | 14.53 | 14.33 | 14.41 | 1,193,631 | +0.16(+1.09%) |
Jul 13, 2005 | 14.16 | 14.28 | 14.12 | 14.25 | 637,108 | +0.09(+0.66%) |
Jul 12, 2005 | 14.13 | 14.29 | 14.11 | 14.16 | 1,244,785 | +0.02(+0.11%) |
Jul 11, 2005 | 14.28 | 14.53 | 14.12 | 14.14 | 1,321,644 | -0.06(-0.44%) |
Jul 08, 2005 | 14.02 | 14.28 | 13.97 | 14.21 | 1,331,412 | +0.19(+1.33%) |
Jul 07, 2005 | 13.75 | 14.02 | 13.63 | 14.02 | 1,042,611 | +0.13(+0.95%) |
Jul 06, 2005 | 13.77 | 14.00 | 13.77 | 13.89 | 1,005,724 | +0.10(+0.73%) |
Jul 05, 2005 | 13.79 | 13.87 | 13.74 | 13.79 | 1,002,254 | -0.06(-0.45%) |