Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.51 | 14.66 | 14.40 | 14.66 | 2,945,840 | +0.15(+1.04%) |
Sep 29, 2005 | 14.34 | 14.56 | 14.29 | 14.51 | 4,783,867 | +0.21(+1.49%) |
Sep 28, 2005 | 14.30 | 14.30 | 14.13 | 14.30 | 6,181,688 | +0.03(+0.21%) |
Sep 27, 2005 | 14.19 | 14.31 | 14.15 | 14.27 | 4,332,432 | +0.17(+1.19%) |
Sep 26, 2005 | 14.35 | 14.40 | 14.00 | 14.10 | 3,383,238 | -0.18(-1.28%) |
Sep 23, 2005 | 14.28 | 14.36 | 14.00 | 14.28 | 3,954,270 | +0.12(+0.87%) |
Sep 22, 2005 | 14.04 | 14.23 | 13.98 | 14.16 | 3,941,917 | +0.12(+0.82%) |
Sep 21, 2005 | 14.32 | 14.27 | 13.98 | 14.04 | 5,199,086 | -0.27(-1.89%) |
Sep 20, 2005 | 14.43 | 14.50 | 14.26 | 14.32 | 4,297,058 | -0.07(-0.46%) |
Sep 19, 2005 | 14.54 | 14.54 | 14.22 | 14.38 | 6,000,047 | -0.15(-1.03%) |
Sep 16, 2005 | 14.63 | 14.72 | 14.47 | 14.53 | 17,433,884 | -0.10(-0.69%) |
Sep 15, 2005 | 14.73 | 14.73 | 14.52 | 14.63 | 3,149,379 | -0.02(-0.17%) |
Sep 14, 2005 | 14.78 | 14.81 | 14.61 | 14.66 | 3,231,917 | -0.14(-0.93%) |
Sep 13, 2005 | 14.91 | 14.91 | 14.77 | 14.79 | 3,265,887 | -0.17(-1.13%) |
Sep 12, 2005 | 14.97 | 15.02 | 14.91 | 14.96 | 4,118,786 | -0.11(-0.72%) |
Sep 09, 2005 | 15.12 | 15.12 | 15.00 | 15.07 | 2,223,206 | +0.02(+0.12%) |
Sep 08, 2005 | 14.96 | 15.16 | 14.95 | 15.05 | 4,828,786 | -0.27(-1.78%) |
Sep 07, 2005 | 15.40 | 15.41 | 15.23 | 15.33 | 3,502,554 | -0.06(-0.37%) |
Sep 06, 2005 | 15.32 | 15.44 | 15.31 | 15.38 | 2,302,938 | +0.13(+0.88%) |
Sep 02, 2005 | 15.27 | 15.35 | 15.20 | 15.25 | 3,221,811 | +0.01(+0.09%) |
Sep 01, 2005 | 15.07 | 15.26 | 15.05 | 15.24 | 3,968,869 | +0.23(+1.51%) |
Aug 31, 2005 | 14.85 | 15.01 | 14.70 | 15.01 | 4,450,905 | +0.22(+1.46%) |
Aug 30, 2005 | 14.98 | 14.99 | 14.72 | 14.79 | 2,669,308 | -0.24(-1.59%) |
Aug 29, 2005 | 14.90 | 15.06 | 14.85 | 15.03 | 1,703,270 | +0.11(+0.74%) |
Aug 26, 2005 | 14.97 | 15.00 | 14.84 | 14.92 | 2,074,974 | -0.06(-0.42%) |
Aug 25, 2005 | 15.07 | 15.13 | 14.94 | 14.99 | 2,430,114 | -0.07(-0.47%) |
Aug 24, 2005 | 15.09 | 15.14 | 15.02 | 15.06 | 3,241,463 | -0.09(-0.60%) |
Aug 23, 2005 | 15.27 | 15.28 | 15.08 | 15.15 | 2,875,093 | -0.11(-0.69%) |
Aug 22, 2005 | 15.29 | 15.32 | 15.14 | 15.25 | 2,248,473 | -0.02(-0.12%) |
Aug 19, 2005 | 15.30 | 15.31 | 15.23 | 15.27 | 2,760,549 | -0.03(-0.19%) |
Aug 18, 2005 | 15.33 | 15.35 | 15.26 | 15.30 | 2,945,840 | -0.09(-0.59%) |
Aug 17, 2005 | 15.35 | 15.43 | 15.32 | 15.39 | 2,656,674 | +0.01(+0.07%) |
Aug 16, 2005 | 15.47 | 15.49 | 15.38 | 15.38 | 3,326,247 | -0.15(-0.96%) |
Aug 15, 2005 | 15.43 | 15.55 | 15.41 | 15.53 | 1,689,232 | +0.05(+0.33%) |
Aug 12, 2005 | 15.41 | 15.54 | 15.38 | 15.48 | 3,161,170 | +0.06(+0.42%) |
Aug 11, 2005 | 15.29 | 15.41 | 15.25 | 15.41 | 1,842,799 | +0.12(+0.82%) |
Aug 10, 2005 | 15.35 | 15.43 | 15.26 | 15.29 | 2,395,583 | -0.03(-0.19%) |
Aug 09, 2005 | 15.33 | 15.37 | 15.27 | 15.32 | 1,558,687 | +0.03(+0.19%) |
Aug 08, 2005 | 15.39 | 15.41 | 15.25 | 15.29 | 1,827,920 | -0.06(-0.36%) |
Aug 05, 2005 | 15.26 | 15.38 | 15.25 | 15.34 | 2,742,020 | +0.01(+0.06%) |
Aug 04, 2005 | 15.38 | 15.41 | 15.30 | 15.33 | 2,315,010 | -0.09(-0.55%) |
Aug 03, 2005 | 15.32 | 15.44 | 15.29 | 15.42 | 2,042,408 | +0.05(+0.35%) |
Aug 02, 2005 | 15.29 | 15.45 | 15.27 | 15.37 | 2,957,070 | +0.14(+0.90%) |
Aug 01, 2005 | 15.25 | 15.36 | 15.21 | 15.23 | 2,396,987 | -0.02(-0.16%) |
Jul 29, 2005 | 15.30 | 15.40 | 15.25 | 15.25 | 3,025,852 | -0.13(-0.85%) |
Jul 28, 2005 | 15.31 | 15.46 | 15.30 | 15.38 | 2,843,369 | +0.07(+0.44%) |
Jul 27, 2005 | 15.28 | 15.36 | 15.24 | 15.32 | 2,660,043 | +0.04(+0.26%) |
Jul 26, 2005 | 15.25 | 15.39 | 15.25 | 15.28 | 3,375,939 | +0.02(+0.14%) |
Jul 25, 2005 | 15.21 | 15.59 | 15.20 | 15.26 | 5,351,249 | -0.02(-0.11%) |
Jul 22, 2005 | 15.03 | 15.30 | 15.03 | 15.27 | 5,067,418 | +0.29(+1.93%) |
Jul 21, 2005 | 15.17 | 15.40 | 14.92 | 14.98 | 6,768,161 | -0.14(-0.91%) |
Jul 20, 2005 | 14.75 | 15.13 | 14.72 | 15.12 | 2,354,875 | +0.30(+2.04%) |
Jul 19, 2005 | 14.76 | 14.93 | 14.75 | 14.82 | 3,340,846 | +0.15(+1.01%) |
Jul 18, 2005 | 14.73 | 14.81 | 14.66 | 14.67 | 2,275,705 | -0.11(-0.77%) |
Jul 15, 2005 | 14.87 | 14.87 | 14.72 | 14.78 | 2,071,043 | +0.00(+0.01%) |
Jul 14, 2005 | 14.66 | 14.81 | 14.64 | 14.78 | 2,611,755 | +0.12(+0.85%) |
Jul 13, 2005 | 14.52 | 14.68 | 14.50 | 14.66 | 2,069,921 | +0.14(+0.99%) |
Jul 12, 2005 | 14.65 | 14.65 | 14.48 | 14.51 | 2,043,811 | -0.14(-0.94%) |
Jul 11, 2005 | 14.77 | 14.80 | 14.60 | 14.65 | 2,738,090 | -0.03(-0.18%) |
Jul 08, 2005 | 14.37 | 14.68 | 14.33 | 14.68 | 2,843,088 | +0.29(+2.03%) |
Jul 07, 2005 | 14.12 | 14.40 | 14.12 | 14.38 | 3,693,179 | +0.06(+0.40%) |
Jul 06, 2005 | 14.48 | 14.48 | 14.33 | 14.33 | 3,455,670 | -0.16(-1.08%) |
Jul 05, 2005 | 14.40 | 14.52 | 14.31 | 14.48 | 3,945,567 | +0.21(+1.47%) |