Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.21 | 14.62 | 14.21 | 14.58 | 3,350,740 | +0.38(+2.68%) |
Sep 29, 2005 | 14.12 | 14.25 | 14.08 | 14.19 | 8,707,576 | -0.33(-2.28%) |
Sep 28, 2005 | 14.70 | 14.73 | 14.53 | 14.53 | 5,691,145 | -0.17(-1.17%) |
Sep 27, 2005 | 14.75 | 14.77 | 14.63 | 14.70 | 6,421,177 | +0.05(+0.34%) |
Sep 26, 2005 | 14.92 | 14.92 | 14.61 | 14.65 | 9,048,815 | -0.17(-1.13%) |
Sep 23, 2005 | 14.86 | 14.95 | 14.81 | 14.81 | 4,673,879 | -0.11(-0.76%) |
Sep 22, 2005 | 15.02 | 15.04 | 14.81 | 14.93 | 4,390,946 | -0.13(-0.86%) |
Sep 21, 2005 | 15.15 | 15.17 | 14.96 | 15.06 | 9,963,566 | -0.21(-1.37%) |
Sep 20, 2005 | 15.27 | 15.38 | 14.33 | 15.27 | 26,394,906 | -1.67(-9.88%) |
Sep 19, 2005 | 16.95 | 17.05 | 16.90 | 16.94 | 1,860,566 | -0.04(-0.25%) |
Sep 16, 2005 | 16.84 | 17.02 | 16.80 | 16.98 | 1,700,939 | +0.17(+1.02%) |
Sep 15, 2005 | 16.64 | 16.84 | 16.58 | 16.81 | 1,244,519 | +0.24(+1.44%) |
Sep 14, 2005 | 16.72 | 16.78 | 16.55 | 16.57 | 2,239,323 | -0.16(-0.98%) |
Sep 13, 2005 | 16.80 | 16.91 | 16.71 | 16.73 | 1,843,361 | -0.16(-0.94%) |
Sep 12, 2005 | 16.80 | 17.02 | 16.70 | 16.89 | 929,327 | +0.02(+0.12%) |
Sep 09, 2005 | 16.81 | 16.93 | 16.74 | 16.87 | 1,817,075 | +0.07(+0.40%) |
Sep 08, 2005 | 17.20 | 17.20 | 16.76 | 16.81 | 2,757,873 | -0.37(-2.17%) |
Sep 07, 2005 | 17.13 | 17.22 | 17.03 | 17.18 | 2,896,232 | +0.12(+0.69%) |
Sep 06, 2005 | 16.96 | 17.07 | 16.84 | 17.06 | 1,348,946 | +0.10(+0.59%) |
Sep 02, 2005 | 16.97 | 17.05 | 16.86 | 16.96 | 1,305,455 | -0.03(-0.15%) |
Sep 01, 2005 | 16.86 | 17.04 | 16.80 | 16.99 | 2,414,961 | +0.08(+0.50%) |
Aug 31, 2005 | 16.84 | 16.96 | 16.78 | 16.90 | 2,497,403 | +0.02(+0.10%) |
Aug 30, 2005 | 16.97 | 17.11 | 16.71 | 16.89 | 2,578,172 | -0.10(-0.59%) |
Aug 29, 2005 | 16.70 | 16.99 | 16.69 | 16.99 | 1,439,991 | +0.28(+1.70%) |
Aug 26, 2005 | 16.93 | 16.93 | 16.68 | 16.70 | 1,789,355 | -0.23(-1.36%) |
Aug 25, 2005 | 16.78 | 16.94 | 16.76 | 16.93 | 1,987,456 | +0.12(+0.72%) |
Aug 24, 2005 | 16.99 | 16.99 | 16.75 | 16.81 | 4,493,940 | -0.23(-1.38%) |
Aug 23, 2005 | 17.16 | 17.22 | 17.03 | 17.04 | 2,974,373 | -0.14(-0.83%) |
Aug 22, 2005 | 17.34 | 17.43 | 17.11 | 17.19 | 4,515,207 | -0.16(-0.94%) |
Aug 19, 2005 | 17.47 | 17.48 | 17.30 | 17.35 | 4,933,393 | -0.16(-0.91%) |
Aug 18, 2005 | 17.18 | 17.58 | 17.14 | 17.51 | 7,223,376 | +0.36(+2.10%) |
Aug 17, 2005 | 17.20 | 17.32 | 16.96 | 17.15 | 5,132,927 | +0.08(+0.44%) |
Aug 16, 2005 | 16.40 | 17.19 | 16.38 | 17.07 | 15,685,298 | +1.42(+9.09%) |
Aug 15, 2005 | 15.66 | 15.82 | 15.62 | 15.65 | 3,737,382 | +0.03(+0.21%) |
Aug 12, 2005 | 15.68 | 15.76 | 15.61 | 15.62 | 2,558,577 | -0.13(-0.80%) |
Aug 11, 2005 | 15.65 | 15.81 | 15.60 | 15.74 | 2,377,682 | +0.10(+0.61%) |
Aug 10, 2005 | 15.78 | 15.78 | 15.61 | 15.65 | 3,740,489 | -0.08(-0.53%) |
Aug 09, 2005 | 15.84 | 15.86 | 15.66 | 15.73 | 3,991,161 | -0.13(-0.82%) |
Aug 08, 2005 | 16.02 | 16.08 | 15.78 | 15.86 | 2,630,027 | -0.17(-1.04%) |
Aug 05, 2005 | 16.31 | 16.39 | 15.92 | 16.03 | 2,500,031 | -0.26(-1.62%) |
Aug 04, 2005 | 16.45 | 16.48 | 16.20 | 16.29 | 1,721,490 | -0.17(-1.02%) |
Aug 03, 2005 | 16.35 | 16.53 | 16.28 | 16.46 | 3,618,618 | +0.15(+0.92%) |
Aug 02, 2005 | 16.20 | 16.33 | 16.15 | 16.31 | 2,151,145 | +0.08(+0.52%) |
Aug 01, 2005 | 16.36 | 16.44 | 16.10 | 16.22 | 2,691,680 | -0.15(-0.95%) |
Jul 29, 2005 | 16.52 | 16.52 | 16.33 | 16.38 | 2,343,750 | -0.09(-0.53%) |
Jul 28, 2005 | 16.07 | 16.53 | 16.03 | 16.47 | 3,209,991 | +0.44(+2.74%) |
Jul 27, 2005 | 16.05 | 16.22 | 15.96 | 16.03 | 2,092,360 | +0.02(+0.10%) |
Jul 26, 2005 | 16.02 | 16.05 | 15.93 | 16.01 | 1,118,825 | +0.00(+0.03%) |
Jul 25, 2005 | 16.01 | 16.05 | 15.88 | 16.01 | 1,886,613 | +0.00(+0.00%) |
Jul 22, 2005 | 15.80 | 16.04 | 15.77 | 16.01 | 2,381,745 | +0.25(+1.57%) |
Jul 21, 2005 | 15.77 | 15.94 | 15.66 | 15.76 | 2,768,148 | -0.12(-0.74%) |
Jul 20, 2005 | 15.80 | 15.89 | 15.55 | 15.88 | 3,712,052 | +0.04(+0.24%) |
Jul 19, 2005 | 15.84 | 15.86 | 15.67 | 15.84 | 4,072,170 | -0.12(-0.76%) |
Jul 18, 2005 | 16.01 | 16.01 | 15.85 | 15.96 | 2,184,361 | -0.05(-0.34%) |
Jul 15, 2005 | 15.86 | 16.11 | 15.82 | 16.02 | 2,582,235 | +0.17(+1.08%) |
Jul 14, 2005 | 15.96 | 16.07 | 15.83 | 15.84 | 1,805,127 | -0.13(-0.81%) |
Jul 13, 2005 | 16.09 | 16.16 | 15.95 | 15.97 | 1,764,264 | -0.16(-1.01%) |
Jul 12, 2005 | 15.99 | 16.29 | 15.99 | 16.14 | 1,916,961 | +0.17(+1.05%) |
Jul 11, 2005 | 15.84 | 16.01 | 15.84 | 15.97 | 1,287,533 | +0.10(+0.61%) |
Jul 08, 2005 | 15.84 | 15.90 | 15.74 | 15.87 | 4,190,456 | -0.00(-0.03%) |
Jul 07, 2005 | 16.11 | 16.13 | 15.84 | 15.88 | 3,362,210 | -0.31(-1.94%) |
Jul 06, 2005 | 16.22 | 16.37 | 16.14 | 16.19 | 1,905,252 | -0.05(-0.33%) |
Jul 05, 2005 | 16.17 | 16.25 | 16.06 | 16.25 | 2,509,829 | +0.13(+0.83%) |