Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.23 | 18.42 | 18.05 | 18.09 | 6,593,095 | -0.14(-0.78%) |
Sep 29, 2005 | 17.99 | 18.32 | 17.78 | 18.23 | 12,341,707 | +0.25(+1.37%) |
Sep 28, 2005 | 17.51 | 18.21 | 17.62 | 17.99 | 9,997,084 | +0.48(+2.74%) |
Sep 27, 2005 | 17.52 | 17.67 | 17.33 | 17.51 | 11,973,992 | -0.01(-0.06%) |
Sep 26, 2005 | 17.04 | 17.64 | 16.87 | 17.52 | 13,822,240 | +0.48(+2.82%) |
Sep 23, 2005 | 17.04 | 17.07 | 16.57 | 17.04 | 7,238,545 | +0.28(+1.64%) |
Sep 22, 2005 | 16.98 | 17.01 | 16.64 | 16.76 | 8,541,263 | -0.10(-0.57%) |
Sep 21, 2005 | 16.53 | 16.94 | 16.53 | 16.86 | 7,033,333 | +0.35(+2.14%) |
Sep 20, 2005 | 16.63 | 16.87 | 16.44 | 16.50 | 11,145,893 | -0.04(-0.27%) |
Sep 19, 2005 | 16.51 | 16.66 | 16.36 | 16.55 | 6,973,435 | +0.24(+1.48%) |
Sep 16, 2005 | 16.16 | 16.33 | 16.09 | 16.31 | 5,980,415 | +0.31(+1.91%) |
Sep 15, 2005 | 16.14 | 16.17 | 15.88 | 16.00 | 3,988,734 | +0.01(+0.07%) |
Sep 14, 2005 | 15.79 | 16.02 | 15.75 | 15.99 | 5,406,413 | +0.22(+1.42%) |
Sep 13, 2005 | 15.97 | 16.05 | 15.68 | 15.77 | 8,792,137 | -0.72(-4.38%) |
Sep 12, 2005 | 16.33 | 16.52 | 16.18 | 16.49 | 5,165,478 | +0.21(+1.28%) |
Sep 09, 2005 | 16.03 | 16.31 | 15.94 | 16.28 | 5,237,194 | +0.31(+1.93%) |
Sep 08, 2005 | 15.97 | 16.25 | 15.90 | 15.97 | 6,764,194 | +0.08(+0.49%) |
Sep 07, 2005 | 15.91 | 16.06 | 15.79 | 15.89 | 5,357,259 | -0.11(-0.67%) |
Sep 06, 2005 | 15.84 | 16.00 | 15.60 | 16.00 | 6,166,556 | +0.00(+0.02%) |
Sep 02, 2005 | 16.21 | 16.29 | 16.00 | 16.00 | 5,593,897 | -0.13(-0.81%) |
Sep 01, 2005 | 16.13 | 16.21 | 15.90 | 16.13 | 6,939,591 | +0.43(+2.73%) |
Aug 31, 2005 | 15.40 | 15.70 | 15.39 | 15.70 | 6,514,664 | +0.38(+2.45%) |
Aug 30, 2005 | 14.92 | 15.39 | 14.92 | 15.32 | 5,868,677 | +0.13(+0.88%) |
Aug 29, 2005 | 14.82 | 15.31 | 14.72 | 15.19 | 5,847,994 | +0.35(+2.38%) |
Aug 26, 2005 | 14.98 | 15.21 | 14.80 | 14.84 | 4,196,632 | -0.15(-0.97%) |
Aug 25, 2005 | 14.82 | 15.02 | 14.81 | 14.98 | 4,607,323 | +0.14(+0.95%) |
Aug 24, 2005 | 14.84 | 15.11 | 14.78 | 14.84 | 7,174,886 | -0.35(-2.30%) |
Aug 23, 2005 | 15.47 | 15.56 | 15.09 | 15.19 | 6,365,858 | -0.24(-1.54%) |
Aug 22, 2005 | 15.39 | 15.64 | 15.33 | 15.43 | 5,082,748 | +0.12(+0.78%) |
Aug 19, 2005 | 15.30 | 15.36 | 15.11 | 15.31 | 4,240,682 | +0.12(+0.76%) |
Aug 18, 2005 | 15.20 | 15.38 | 15.13 | 15.19 | 6,996,266 | +0.02(+0.12%) |
Aug 17, 2005 | 15.62 | 15.75 | 15.14 | 15.17 | 10,771,462 | -0.66(-4.18%) |
Aug 16, 2005 | 16.03 | 16.15 | 15.82 | 15.84 | 5,979,072 | -0.28(-1.75%) |
Aug 15, 2005 | 16.09 | 16.19 | 15.98 | 16.12 | 4,289,568 | -0.02(-0.12%) |
Aug 12, 2005 | 16.08 | 16.19 | 15.87 | 16.14 | 5,477,055 | +0.07(+0.46%) |
Aug 11, 2005 | 15.69 | 16.18 | 15.58 | 16.06 | 9,984,728 | +0.46(+2.96%) |
Aug 10, 2005 | 15.26 | 15.81 | 15.26 | 15.60 | 8,911,127 | +0.36(+2.39%) |
Aug 09, 2005 | 15.25 | 15.29 | 14.90 | 15.24 | 6,540,718 | -0.03(-0.20%) |
Aug 08, 2005 | 15.28 | 15.52 | 15.25 | 15.27 | 5,151,510 | -0.00(-0.02%) |
Aug 05, 2005 | 15.57 | 15.64 | 15.18 | 15.27 | 4,392,174 | -0.28(-1.82%) |
Aug 04, 2005 | 15.64 | 15.75 | 15.48 | 15.55 | 5,980,684 | +0.00(+0.02%) |
Aug 03, 2005 | 15.34 | 15.70 | 15.31 | 15.55 | 6,082,215 | +0.23(+1.48%) |
Aug 02, 2005 | 15.12 | 15.51 | 15.10 | 15.32 | 7,318,051 | +0.23(+1.50%) |
Aug 01, 2005 | 15.08 | 15.15 | 14.92 | 15.10 | 4,946,030 | +0.10(+0.67%) |
Jul 29, 2005 | 14.90 | 15.04 | 14.80 | 15.00 | 6,117,939 | +0.10(+0.67%) |
Jul 28, 2005 | 14.82 | 14.96 | 14.67 | 14.90 | 5,966,179 | +0.13(+0.86%) |
Jul 27, 2005 | 14.74 | 14.87 | 14.67 | 14.77 | 4,970,204 | +0.07(+0.48%) |
Jul 26, 2005 | 14.93 | 15.02 | 14.61 | 14.70 | 6,251,971 | -0.32(-2.16%) |
Jul 25, 2005 | 15.08 | 15.16 | 14.93 | 15.02 | 6,624,790 | +0.02(+0.12%) |
Jul 22, 2005 | 14.92 | 15.04 | 14.87 | 15.00 | 6,842,626 | +0.08(+0.55%) |
Jul 21, 2005 | 15.17 | 15.17 | 14.58 | 14.92 | 13,220,303 | +0.17(+1.14%) |
Jul 20, 2005 | 14.45 | 14.84 | 14.45 | 14.75 | 6,861,965 | +0.32(+2.24%) |
Jul 19, 2005 | 14.43 | 14.61 | 14.29 | 14.43 | 11,153,414 | +0.04(+0.28%) |
Jul 18, 2005 | 14.36 | 14.65 | 14.35 | 14.39 | 6,742,169 | +0.02(+0.13%) |
Jul 15, 2005 | 14.37 | 14.42 | 14.30 | 14.37 | 3,614,840 | -0.05(-0.34%) |
Jul 14, 2005 | 14.71 | 14.83 | 14.42 | 14.42 | 5,982,564 | -0.22(-1.53%) |
Jul 13, 2005 | 14.52 | 14.69 | 14.41 | 14.64 | 4,307,564 | +0.05(+0.33%) |
Jul 12, 2005 | 14.69 | 14.71 | 14.51 | 14.59 | 3,590,398 | -0.09(-0.58%) |
Jul 11, 2005 | 14.56 | 14.76 | 14.46 | 14.68 | 5,747,806 | +0.23(+1.60%) |
Jul 08, 2005 | 14.35 | 14.53 | 14.33 | 14.45 | 4,456,101 | +0.22(+1.54%) |
Jul 07, 2005 | 14.17 | 14.26 | 14.03 | 14.23 | 3,776,001 | -0.06(-0.39%) |
Jul 06, 2005 | 14.20 | 14.40 | 14.12 | 14.29 | 4,367,462 | +0.15(+1.03%) |
Jul 05, 2005 | 14.12 | 14.17 | 13.85 | 14.14 | 4,708,586 | +0.02(+0.13%) |