Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.02 | 15.23 | 14.90 | 15.18 | 16,996,166 | +0.11(+0.74%) |
Sep 29, 2005 | 15.01 | 15.15 | 14.89 | 15.07 | 17,619,148 | +0.05(+0.36%) |
Sep 28, 2005 | 15.40 | 15.41 | 14.93 | 15.02 | 21,156,270 | -0.28(-1.85%) |
Sep 27, 2005 | 15.36 | 15.42 | 15.26 | 15.30 | 16,438,526 | +0.03(+0.16%) |
Sep 26, 2005 | 15.57 | 15.69 | 15.18 | 15.28 | 26,310,186 | -0.56(-3.53%) |
Sep 23, 2005 | 15.84 | 15.95 | 15.73 | 15.84 | 13,153,278 | +0.11(+0.71%) |
Sep 22, 2005 | 15.43 | 15.79 | 15.43 | 15.72 | 13,247,381 | +0.29(+1.88%) |
Sep 21, 2005 | 15.31 | 15.56 | 15.29 | 15.43 | 15,279,125 | +0.00(+0.02%) |
Sep 20, 2005 | 15.51 | 15.67 | 15.42 | 15.43 | 11,373,129 | -0.08(-0.51%) |
Sep 19, 2005 | 15.66 | 15.59 | 15.29 | 15.51 | 12,959,765 | -0.15(-0.98%) |
Sep 16, 2005 | 15.67 | 15.75 | 15.56 | 15.66 | 25,665,702 | +0.01(+0.09%) |
Sep 15, 2005 | 15.76 | 15.78 | 15.56 | 15.65 | 13,411,853 | -0.05(-0.34%) |
Sep 14, 2005 | 15.99 | 16.01 | 15.68 | 15.70 | 14,144,576 | -0.29(-1.81%) |
Sep 13, 2005 | 16.22 | 16.23 | 15.69 | 15.99 | 19,677,698 | -0.20(-1.26%) |
Sep 12, 2005 | 16.19 | 16.55 | 16.08 | 16.20 | 10,157,322 | -0.12(-0.75%) |
Sep 09, 2005 | 16.26 | 16.38 | 16.19 | 16.32 | 7,588,322 | +0.06(+0.40%) |
Sep 08, 2005 | 16.40 | 16.40 | 16.17 | 16.25 | 6,739,156 | -0.10(-0.63%) |
Sep 07, 2005 | 16.22 | 16.43 | 16.19 | 16.36 | 7,988,192 | +0.14(+0.84%) |
Sep 06, 2005 | 16.07 | 16.26 | 16.07 | 16.22 | 11,325,658 | +0.15(+0.94%) |
Sep 02, 2005 | 16.19 | 16.22 | 16.04 | 16.07 | 7,105,238 | -0.09(-0.58%) |
Sep 01, 2005 | 16.23 | 16.33 | 16.06 | 16.17 | 9,420,689 | +0.00(+0.02%) |
Aug 31, 2005 | 16.16 | 16.18 | 15.99 | 16.16 | 12,716,269 | +0.18(+1.12%) |
Aug 30, 2005 | 16.16 | 16.16 | 15.90 | 15.98 | 9,948,451 | -0.18(-1.11%) |
Aug 29, 2005 | 15.92 | 16.26 | 15.91 | 16.16 | 9,078,342 | +0.14(+0.89%) |
Aug 26, 2005 | 16.02 | 16.17 | 16.01 | 16.02 | 6,502,919 | -0.14(-0.84%) |
Aug 25, 2005 | 16.08 | 16.31 | 16.06 | 16.15 | 9,392,765 | +0.07(+0.42%) |
Aug 24, 2005 | 16.28 | 16.43 | 16.01 | 16.09 | 10,009,325 | -0.28(-1.71%) |
Aug 23, 2005 | 16.42 | 16.46 | 16.36 | 16.37 | 7,717,330 | -0.09(-0.57%) |
Aug 22, 2005 | 16.42 | 16.56 | 16.36 | 16.46 | 6,513,531 | +0.05(+0.28%) |
Aug 19, 2005 | 16.56 | 16.59 | 16.39 | 16.41 | 6,851,968 | -0.07(-0.41%) |
Aug 18, 2005 | 16.46 | 16.63 | 16.45 | 16.48 | 6,610,147 | -0.03(-0.15%) |
Aug 17, 2005 | 16.54 | 16.68 | 16.51 | 16.51 | 6,407,140 | +0.03(+0.15%) |
Aug 16, 2005 | 16.74 | 16.77 | 16.47 | 16.48 | 6,611,264 | -0.25(-1.50%) |
Aug 15, 2005 | 16.65 | 16.81 | 16.62 | 16.73 | 6,364,975 | +0.06(+0.39%) |
Aug 12, 2005 | 16.71 | 16.74 | 16.56 | 16.67 | 7,099,374 | -0.09(-0.51%) |
Aug 11, 2005 | 16.74 | 16.81 | 16.65 | 16.75 | 7,293,445 | +0.06(+0.39%) |
Aug 10, 2005 | 16.79 | 16.90 | 16.64 | 16.69 | 8,653,061 | +0.00(+0.00%) |
Aug 09, 2005 | 16.62 | 16.74 | 16.62 | 16.69 | 8,699,973 | +0.08(+0.47%) |
Aug 08, 2005 | 16.71 | 16.74 | 16.55 | 16.61 | 4,869,371 | -0.04(-0.24%) |
Aug 05, 2005 | 16.80 | 16.85 | 16.63 | 16.65 | 7,714,817 | -0.19(-1.15%) |
Aug 04, 2005 | 16.87 | 16.96 | 16.77 | 16.84 | 8,864,724 | -0.11(-0.63%) |
Aug 03, 2005 | 16.83 | 16.96 | 16.80 | 16.95 | 6,409,374 | +0.02(+0.11%) |
Aug 02, 2005 | 16.90 | 16.94 | 16.86 | 16.93 | 9,060,470 | +0.09(+0.55%) |
Aug 01, 2005 | 16.78 | 16.91 | 16.69 | 16.84 | 11,627,515 | +0.14(+0.84%) |
Jul 29, 2005 | 16.77 | 16.86 | 16.67 | 16.70 | 10,054,003 | -0.07(-0.41%) |
Jul 28, 2005 | 16.63 | 16.89 | 16.55 | 16.77 | 10,277,115 | +0.20(+1.23%) |
Jul 27, 2005 | 16.47 | 16.65 | 16.39 | 16.56 | 8,229,455 | +0.18(+1.12%) |
Jul 26, 2005 | 16.34 | 16.47 | 16.23 | 16.38 | 9,861,328 | +0.09(+0.55%) |
Jul 25, 2005 | 16.54 | 16.60 | 16.19 | 16.29 | 16,270,982 | -0.20(-1.19%) |
Jul 22, 2005 | 16.62 | 16.63 | 16.44 | 16.49 | 14,677,365 | -0.15(-0.90%) |
Jul 21, 2005 | 16.79 | 16.85 | 16.63 | 16.64 | 9,950,405 | -0.14(-0.83%) |
Jul 20, 2005 | 16.65 | 16.80 | 16.61 | 16.78 | 10,627,002 | +0.18(+1.08%) |
Jul 19, 2005 | 16.69 | 16.75 | 16.57 | 16.60 | 10,793,707 | -0.02(-0.13%) |
Jul 18, 2005 | 16.81 | 16.91 | 16.62 | 16.62 | 11,453,549 | -0.16(-0.98%) |
Jul 15, 2005 | 16.62 | 16.85 | 16.62 | 16.78 | 15,422,933 | +0.09(+0.54%) |
Jul 14, 2005 | 17.05 | 17.23 | 16.65 | 16.70 | 27,652,768 | -0.37(-2.16%) |
Jul 13, 2005 | 17.55 | 17.56 | 16.89 | 17.06 | 39,695,232 | -0.84(-4.68%) |
Jul 12, 2005 | 17.81 | 17.91 | 17.71 | 17.90 | 17,662,430 | +0.12(+0.68%) |
Jul 11, 2005 | 17.76 | 17.82 | 17.71 | 17.78 | 11,542,627 | +0.11(+0.61%) |
Jul 08, 2005 | 17.54 | 17.71 | 17.48 | 17.67 | 8,954,639 | +0.14(+0.78%) |
Jul 07, 2005 | 17.49 | 17.62 | 17.45 | 17.54 | 16,909,322 | -0.06(-0.35%) |
Jul 06, 2005 | 17.53 | 17.67 | 17.49 | 17.60 | 10,365,634 | +0.07(+0.39%) |
Jul 05, 2005 | 17.52 | 17.69 | 17.50 | 17.53 | 7,486,958 | -0.03(-0.16%) |