Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.27 | 17.53 | 17.25 | 17.40 | 2,708,713 | -0.10(-0.56%) |
Sep 29, 2005 | 17.28 | 17.52 | 17.23 | 17.50 | 1,937,358 | -0.18(-1.00%) |
Sep 28, 2005 | 17.53 | 17.73 | 17.49 | 17.68 | 2,417,921 | +0.66(+3.89%) |
Sep 27, 2005 | 16.99 | 17.04 | 16.92 | 17.02 | 1,840,112 | -0.15(-0.88%) |
Sep 26, 2005 | 16.89 | 17.32 | 16.83 | 17.17 | 2,841,836 | +0.58(+3.47%) |
Sep 23, 2005 | 16.59 | 16.64 | 16.31 | 16.59 | 2,262,139 | +0.02(+0.10%) |
Sep 22, 2005 | 16.61 | 16.69 | 16.43 | 16.58 | 4,009,726 | -0.04(-0.22%) |
Sep 21, 2005 | 16.42 | 16.69 | 16.37 | 16.61 | 2,168,670 | +0.33(+2.04%) |
Sep 20, 2005 | 16.72 | 16.74 | 16.28 | 16.28 | 2,783,300 | -0.11(-0.67%) |
Sep 19, 2005 | 16.39 | 16.72 | 16.37 | 16.39 | 3,330,896 | -0.12(-0.72%) |
Sep 16, 2005 | 16.46 | 16.51 | 16.41 | 16.51 | 3,628,297 | +0.49(+3.08%) |
Sep 15, 2005 | 15.83 | 16.02 | 15.79 | 16.02 | 3,919,090 | +0.42(+2.67%) |
Sep 14, 2005 | 15.46 | 15.64 | 15.45 | 15.60 | 1,752,308 | +0.35(+2.28%) |
Sep 13, 2005 | 15.31 | 15.37 | 15.22 | 15.25 | 1,433,191 | -0.09(-0.59%) |
Sep 12, 2005 | 15.28 | 15.46 | 15.26 | 15.34 | 1,264,192 | -0.05(-0.32%) |
Sep 09, 2005 | 15.19 | 15.44 | 15.19 | 15.39 | 1,172,611 | +0.21(+1.39%) |
Sep 08, 2005 | 15.20 | 15.25 | 15.07 | 15.18 | 1,011,164 | -0.04(-0.29%) |
Sep 07, 2005 | 15.24 | 15.38 | 15.21 | 15.23 | 1,897,704 | -0.12(-0.77%) |
Sep 06, 2005 | 15.30 | 15.40 | 15.24 | 15.34 | 2,506,669 | -0.21(-1.37%) |
Sep 02, 2005 | 15.53 | 15.65 | 15.52 | 15.56 | 828,947 | -0.03(-0.20%) |
Sep 01, 2005 | 15.59 | 15.75 | 15.47 | 15.59 | 1,307,622 | +0.43(+2.81%) |
Aug 31, 2005 | 14.87 | 15.16 | 14.84 | 15.16 | 1,757,973 | +0.31(+2.07%) |
Aug 30, 2005 | 14.86 | 14.88 | 14.76 | 14.85 | 1,878,821 | -0.22(-1.49%) |
Aug 29, 2005 | 14.93 | 15.09 | 14.75 | 15.08 | 1,489,839 | +0.09(+0.62%) |
Aug 26, 2005 | 15.05 | 15.05 | 14.89 | 14.99 | 1,656,006 | -0.06(-0.42%) |
Aug 25, 2005 | 14.85 | 15.12 | 14.85 | 15.05 | 3,671,727 | +0.00(+0.01%) |
Aug 24, 2005 | 15.15 | 15.15 | 14.90 | 15.05 | 3,984,235 | -0.45(-2.92%) |
Aug 23, 2005 | 15.61 | 15.65 | 15.49 | 15.50 | 1,474,733 | -0.24(-1.53%) |
Aug 22, 2005 | 15.53 | 15.77 | 15.52 | 15.74 | 2,316,899 | +0.63(+4.14%) |
Aug 19, 2005 | 15.20 | 15.23 | 15.11 | 15.12 | 1,821,229 | +0.11(+0.76%) |
Aug 18, 2005 | 15.12 | 15.15 | 14.93 | 15.00 | 2,081,810 | -0.13(-0.85%) |
Aug 17, 2005 | 15.32 | 15.32 | 15.09 | 15.13 | 2,875,824 | -0.38(-2.43%) |
Aug 16, 2005 | 15.62 | 15.68 | 15.51 | 15.51 | 2,443,412 | -0.39(-2.43%) |
Aug 15, 2005 | 15.95 | 15.96 | 15.86 | 15.89 | 1,684,330 | -0.02(-0.13%) |
Aug 12, 2005 | 15.92 | 15.99 | 15.79 | 15.91 | 1,917,531 | +0.13(+0.83%) |
Aug 11, 2005 | 15.70 | 15.82 | 15.70 | 15.78 | 1,712,654 | +0.29(+1.90%) |
Aug 10, 2005 | 15.45 | 15.64 | 15.36 | 15.49 | 1,798,570 | +0.01(+0.03%) |
Aug 09, 2005 | 15.58 | 15.60 | 15.43 | 15.48 | 2,689,831 | +0.23(+1.53%) |
Aug 08, 2005 | 15.33 | 15.35 | 15.20 | 15.25 | 1,328,393 | +0.33(+2.19%) |
Aug 05, 2005 | 15.04 | 15.09 | 14.86 | 14.92 | 1,907,145 | +0.08(+0.54%) |
Aug 04, 2005 | 14.95 | 15.02 | 14.81 | 14.84 | 1,658,839 | -0.15(-0.97%) |
Aug 03, 2005 | 14.88 | 15.14 | 14.88 | 14.99 | 2,597,306 | +0.64(+4.49%) |
Aug 02, 2005 | 14.35 | 14.60 | 14.33 | 14.34 | 789,294 | +0.16(+1.14%) |
Aug 01, 2005 | 14.19 | 14.24 | 14.12 | 14.18 | 709,986 | +0.13(+0.94%) |
Jul 29, 2005 | 14.22 | 14.25 | 14.05 | 14.05 | 1,037,600 | -0.04(-0.26%) |
Jul 28, 2005 | 14.05 | 14.17 | 14.02 | 14.09 | 1,943,022 | +0.13(+0.91%) |
Jul 27, 2005 | 13.93 | 13.99 | 13.83 | 13.96 | 907,310 | +0.11(+0.76%) |
Jul 26, 2005 | 13.87 | 13.88 | 13.81 | 13.85 | 1,797,626 | -0.06(-0.46%) |
Jul 25, 2005 | 13.95 | 14.03 | 13.89 | 13.92 | 3,089,198 | -0.00(-0.02%) |
Jul 22, 2005 | 13.91 | 13.99 | 13.90 | 13.92 | 2,095,028 | +0.08(+0.57%) |
Jul 21, 2005 | 13.88 | 13.95 | 13.80 | 13.84 | 2,255,530 | +0.11(+0.78%) |
Jul 20, 2005 | 13.48 | 13.76 | 13.45 | 13.73 | 1,775,911 | +0.49(+3.73%) |
Jul 19, 2005 | 13.03 | 13.27 | 13.00 | 13.24 | 2,703,992 | +0.07(+0.51%) |
Jul 18, 2005 | 13.09 | 13.21 | 13.09 | 13.17 | 1,421,862 | -0.08(-0.64%) |
Jul 15, 2005 | 13.21 | 13.32 | 13.19 | 13.26 | 953,572 | -0.13(-0.96%) |
Jul 14, 2005 | 13.58 | 13.60 | 13.37 | 13.39 | 1,234,924 | -0.20(-1.45%) |
Jul 13, 2005 | 13.50 | 13.59 | 13.41 | 13.58 | 2,705,881 | -0.06(-0.43%) |
Jul 12, 2005 | 13.48 | 13.67 | 13.45 | 13.64 | 1,977,955 | +0.08(+0.62%) |
Jul 11, 2005 | 13.31 | 13.57 | 13.30 | 13.56 | 1,606,912 | +0.22(+1.68%) |
Jul 08, 2005 | 13.21 | 13.39 | 13.21 | 13.33 | 1,204,711 | +0.03(+0.19%) |
Jul 07, 2005 | 13.03 | 13.32 | 13.03 | 13.31 | 1,686,219 | -0.13(-0.95%) |
Jul 06, 2005 | 13.42 | 13.54 | 13.37 | 13.44 | 2,302,737 | +0.26(+1.95%) |
Jul 05, 2005 | 13.07 | 13.18 | 12.99 | 13.18 | 1,181,108 | +0.15(+1.17%) |