Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.69 | 16.03 | 15.68 | 16.00 | 2,377,597 | +0.27(+1.69%) |
Sep 29, 2005 | 15.68 | 15.80 | 15.50 | 15.74 | 1,709,522 | +0.02(+0.15%) |
Sep 28, 2005 | 15.89 | 15.91 | 15.65 | 15.71 | 1,609,721 | -0.05(-0.35%) |
Sep 27, 2005 | 15.81 | 15.97 | 15.63 | 15.77 | 2,908,007 | +0.02(+0.13%) |
Sep 26, 2005 | 16.15 | 16.17 | 15.65 | 15.75 | 3,120,817 | -0.33(-2.04%) |
Sep 23, 2005 | 16.07 | 16.27 | 15.43 | 16.07 | 4,680,932 | +0.52(+3.35%) |
Sep 22, 2005 | 15.23 | 15.56 | 15.03 | 15.55 | 2,869,554 | +0.32(+2.12%) |
Sep 21, 2005 | 15.62 | 15.67 | 15.02 | 15.23 | 3,239,696 | -0.39(-2.51%) |
Sep 20, 2005 | 15.94 | 16.05 | 15.62 | 15.62 | 2,793,236 | -0.22(-1.38%) |
Sep 19, 2005 | 15.88 | 15.97 | 15.80 | 15.84 | 2,752,142 | -0.22(-1.40%) |
Sep 16, 2005 | 16.02 | 16.15 | 15.90 | 16.06 | 1,613,537 | +0.13(+0.83%) |
Sep 15, 2005 | 16.14 | 16.14 | 15.93 | 15.93 | 1,132,440 | -0.12(-0.76%) |
Sep 14, 2005 | 16.15 | 16.34 | 16.03 | 16.05 | 2,180,345 | -0.12(-0.72%) |
Sep 13, 2005 | 16.55 | 16.55 | 16.17 | 16.17 | 2,474,169 | -0.57(-3.38%) |
Sep 12, 2005 | 16.86 | 16.88 | 16.70 | 16.73 | 1,567,159 | -0.10(-0.61%) |
Sep 09, 2005 | 16.95 | 16.96 | 16.59 | 16.84 | 2,297,757 | -0.00(-0.02%) |
Sep 08, 2005 | 16.90 | 17.02 | 16.78 | 16.84 | 2,235,235 | -0.06(-0.34%) |
Sep 07, 2005 | 16.50 | 16.97 | 16.47 | 16.90 | 3,982,035 | +0.48(+2.90%) |
Sep 06, 2005 | 16.49 | 16.57 | 16.29 | 16.42 | 2,401,960 | -0.02(-0.14%) |
Sep 02, 2005 | 16.43 | 16.49 | 16.13 | 16.44 | 2,180,638 | +0.10(+0.60%) |
Sep 01, 2005 | 16.34 | 16.52 | 16.32 | 16.35 | 2,105,201 | +0.00(+0.02%) |
Aug 31, 2005 | 16.28 | 16.49 | 16.07 | 16.34 | 3,509,157 | +0.06(+0.36%) |
Aug 30, 2005 | 16.47 | 16.47 | 16.17 | 16.28 | 1,867,734 | -0.18(-1.12%) |
Aug 29, 2005 | 16.51 | 16.54 | 16.33 | 16.47 | 2,496,477 | -0.03(-0.21%) |
Aug 26, 2005 | 16.71 | 16.71 | 16.46 | 16.50 | 1,767,934 | -0.15(-0.88%) |
Aug 25, 2005 | 16.65 | 16.76 | 16.50 | 16.65 | 1,991,311 | +0.01(+0.04%) |
Aug 24, 2005 | 16.58 | 16.80 | 16.54 | 16.64 | 2,783,550 | -0.02(-0.14%) |
Aug 23, 2005 | 16.98 | 16.98 | 16.63 | 16.67 | 2,578,079 | -0.34(-1.98%) |
Aug 22, 2005 | 17.40 | 17.40 | 16.95 | 17.00 | 2,288,951 | -0.12(-0.72%) |
Aug 19, 2005 | 17.41 | 17.41 | 17.12 | 17.13 | 2,059,410 | -0.22(-1.28%) |
Aug 18, 2005 | 17.40 | 17.49 | 17.29 | 17.35 | 1,504,050 | -0.05(-0.27%) |
Aug 17, 2005 | 17.49 | 17.53 | 17.29 | 17.40 | 2,083,773 | -0.10(-0.56%) |
Aug 16, 2005 | 17.85 | 17.85 | 17.48 | 17.49 | 2,044,440 | -0.36(-2.00%) |
Aug 15, 2005 | 17.85 | 17.91 | 17.77 | 17.85 | 2,055,301 | +0.02(+0.13%) |
Aug 12, 2005 | 18.33 | 18.35 | 17.80 | 17.83 | 2,006,868 | -0.50(-2.71%) |
Aug 11, 2005 | 18.03 | 18.33 | 18.03 | 18.33 | 1,499,941 | +0.31(+1.70%) |
Aug 10, 2005 | 18.26 | 18.35 | 17.98 | 18.02 | 1,764,412 | -0.19(-1.05%) |
Aug 09, 2005 | 18.18 | 18.26 | 18.10 | 18.21 | 1,883,879 | +0.05(+0.30%) |
Aug 08, 2005 | 18.21 | 18.24 | 18.02 | 18.15 | 2,108,430 | -0.07(-0.37%) |
Aug 05, 2005 | 18.40 | 18.45 | 18.21 | 18.22 | 1,664,905 | -0.22(-1.22%) |
Aug 04, 2005 | 18.62 | 18.74 | 18.41 | 18.45 | 1,891,510 | -0.34(-1.81%) |
Aug 03, 2005 | 18.88 | 18.89 | 18.69 | 18.79 | 1,932,605 | -0.16(-0.84%) |
Aug 02, 2005 | 18.74 | 19.11 | 18.70 | 18.95 | 2,321,533 | +0.21(+1.13%) |
Aug 01, 2005 | 18.77 | 18.79 | 18.50 | 18.74 | 3,769,226 | -0.13(-0.70%) |
Jul 29, 2005 | 19.08 | 19.47 | 18.75 | 18.87 | 3,988,493 | -0.82(-4.19%) |
Jul 28, 2005 | 19.31 | 19.69 | 19.31 | 19.69 | 2,753,316 | +0.46(+2.37%) |
Jul 27, 2005 | 19.30 | 19.36 | 19.17 | 19.24 | 1,824,586 | +0.02(+0.12%) |
Jul 26, 2005 | 19.70 | 19.70 | 19.13 | 19.21 | 2,271,339 | -0.50(-2.54%) |
Jul 25, 2005 | 19.86 | 19.89 | 19.69 | 19.72 | 1,387,225 | -0.15(-0.74%) |
Jul 22, 2005 | 19.42 | 19.86 | 19.42 | 19.86 | 1,305,623 | +0.41(+2.10%) |
Jul 21, 2005 | 19.77 | 19.77 | 19.43 | 19.45 | 1,514,324 | -0.32(-1.62%) |
Jul 20, 2005 | 19.16 | 19.82 | 19.06 | 19.77 | 1,777,914 | +0.58(+3.04%) |
Jul 19, 2005 | 19.44 | 19.46 | 19.11 | 19.19 | 2,001,878 | -0.13(-0.69%) |
Jul 18, 2005 | 19.15 | 19.38 | 19.15 | 19.32 | 1,377,832 | +0.08(+0.41%) |
Jul 15, 2005 | 19.34 | 19.38 | 19.11 | 19.25 | 1,313,255 | -0.15(-0.76%) |
Jul 14, 2005 | 19.28 | 19.61 | 19.24 | 19.39 | 2,118,410 | +0.09(+0.48%) |
Jul 13, 2005 | 19.47 | 19.51 | 19.20 | 19.30 | 1,337,618 | -0.17(-0.88%) |
Jul 12, 2005 | 19.32 | 19.48 | 19.02 | 19.47 | 2,519,666 | +0.11(+0.55%) |
Jul 11, 2005 | 19.16 | 19.44 | 19.15 | 19.36 | 1,222,848 | +0.32(+1.68%) |
Jul 08, 2005 | 18.72 | 19.12 | 18.69 | 19.04 | 2,335,916 | +0.32(+1.73%) |
Jul 07, 2005 | 18.76 | 18.76 | 18.40 | 18.72 | 2,655,864 | -0.04(-0.24%) |
Jul 06, 2005 | 18.65 | 18.84 | 18.55 | 18.76 | 1,674,885 | +0.08(+0.44%) |
Jul 05, 2005 | 18.73 | 18.73 | 18.53 | 18.68 | 2,331,219 | -0.05(-0.27%) |