Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.60 | 14.80 | 14.48 | 14.76 | 17,490,154 | +0.11(+0.74%) |
Sep 29, 2005 | 14.58 | 14.72 | 14.47 | 14.65 | 18,131,244 | +0.05(+0.36%) |
Sep 28, 2005 | 14.96 | 14.98 | 14.51 | 14.60 | 21,771,170 | -0.27(-1.85%) |
Sep 27, 2005 | 14.93 | 14.98 | 14.82 | 14.87 | 16,916,306 | +0.02(+0.16%) |
Sep 26, 2005 | 15.13 | 15.24 | 14.75 | 14.85 | 27,074,882 | -0.54(-3.53%) |
Sep 23, 2005 | 15.39 | 15.50 | 15.28 | 15.39 | 13,535,573 | +0.11(+0.71%) |
Sep 22, 2005 | 15.00 | 15.34 | 15.00 | 15.28 | 13,632,412 | +0.28(+1.88%) |
Sep 21, 2005 | 14.87 | 15.12 | 14.86 | 15.00 | 15,723,208 | +0.00(+0.02%) |
Sep 20, 2005 | 15.07 | 15.23 | 14.98 | 15.00 | 11,703,685 | -0.08(-0.51%) |
Sep 19, 2005 | 15.22 | 15.14 | 14.86 | 15.07 | 13,336,436 | -0.15(-0.98%) |
Sep 16, 2005 | 15.23 | 15.31 | 15.12 | 15.22 | 26,411,668 | +0.01(+0.09%) |
Sep 15, 2005 | 15.31 | 15.33 | 15.12 | 15.21 | 13,801,664 | -0.05(-0.34%) |
Sep 14, 2005 | 15.54 | 15.56 | 15.24 | 15.26 | 14,555,684 | -0.28(-1.81%) |
Sep 13, 2005 | 15.76 | 15.77 | 15.24 | 15.54 | 20,249,624 | -0.20(-1.26%) |
Sep 12, 2005 | 15.73 | 16.08 | 15.63 | 15.74 | 10,452,541 | -0.12(-0.75%) |
Sep 09, 2005 | 15.80 | 15.92 | 15.74 | 15.86 | 7,808,874 | +0.06(+0.40%) |
Sep 08, 2005 | 15.94 | 15.94 | 15.72 | 15.80 | 6,935,027 | -0.10(-0.63%) |
Sep 07, 2005 | 15.76 | 15.97 | 15.73 | 15.90 | 8,220,366 | +0.13(+0.84%) |
Sep 06, 2005 | 15.62 | 15.80 | 15.62 | 15.76 | 11,654,834 | +0.15(+0.94%) |
Sep 02, 2005 | 15.73 | 15.76 | 15.59 | 15.62 | 7,311,750 | -0.09(-0.58%) |
Sep 01, 2005 | 15.77 | 15.87 | 15.60 | 15.71 | 9,694,498 | +0.00(+0.02%) |
Aug 31, 2005 | 15.71 | 15.72 | 15.54 | 15.71 | 13,085,863 | +0.17(+1.12%) |
Aug 30, 2005 | 15.71 | 15.71 | 15.45 | 15.53 | 10,237,599 | -0.17(-1.11%) |
Aug 29, 2005 | 15.47 | 15.80 | 15.47 | 15.71 | 9,342,201 | +0.14(+0.89%) |
Aug 26, 2005 | 15.57 | 15.71 | 15.56 | 15.57 | 6,691,925 | -0.13(-0.84%) |
Aug 25, 2005 | 15.63 | 15.85 | 15.60 | 15.70 | 9,665,763 | +0.07(+0.42%) |
Aug 24, 2005 | 15.82 | 15.97 | 15.56 | 15.63 | 10,300,243 | -0.27(-1.71%) |
Aug 23, 2005 | 15.96 | 15.99 | 15.90 | 15.90 | 7,941,632 | -0.09(-0.57%) |
Aug 22, 2005 | 15.95 | 16.10 | 15.90 | 15.99 | 6,702,844 | +0.05(+0.28%) |
Aug 19, 2005 | 16.09 | 16.12 | 15.93 | 15.95 | 7,051,119 | -0.07(-0.41%) |
Aug 18, 2005 | 15.99 | 16.16 | 15.98 | 16.02 | 6,802,269 | -0.02(-0.15%) |
Aug 17, 2005 | 16.07 | 16.21 | 16.04 | 16.04 | 6,593,362 | +0.02(+0.15%) |
Aug 16, 2005 | 16.27 | 16.30 | 16.00 | 16.02 | 6,803,419 | -0.24(-1.50%) |
Aug 15, 2005 | 16.18 | 16.33 | 16.15 | 16.26 | 6,549,971 | +0.06(+0.39%) |
Aug 12, 2005 | 16.23 | 16.27 | 16.10 | 16.20 | 7,305,715 | -0.08(-0.51%) |
Aug 11, 2005 | 16.27 | 16.33 | 16.18 | 16.28 | 7,505,427 | +0.06(+0.39%) |
Aug 10, 2005 | 16.32 | 16.42 | 16.17 | 16.22 | 8,904,559 | +0.00(+0.00%) |
Aug 09, 2005 | 16.15 | 16.27 | 16.15 | 16.22 | 8,952,835 | +0.08(+0.47%) |
Aug 08, 2005 | 16.23 | 16.27 | 16.08 | 16.14 | 5,010,898 | -0.04(-0.24%) |
Aug 05, 2005 | 16.32 | 16.37 | 16.16 | 16.18 | 7,939,046 | -0.19(-1.15%) |
Aug 04, 2005 | 16.39 | 16.48 | 16.30 | 16.37 | 9,122,374 | -0.10(-0.63%) |
Aug 03, 2005 | 16.36 | 16.48 | 16.32 | 16.47 | 6,595,661 | +0.02(+0.11%) |
Aug 02, 2005 | 16.43 | 16.46 | 16.38 | 16.45 | 9,323,810 | +0.09(+0.55%) |
Aug 01, 2005 | 16.30 | 16.43 | 16.22 | 16.36 | 11,965,465 | +0.14(+0.84%) |
Jul 29, 2005 | 16.30 | 16.38 | 16.20 | 16.23 | 10,346,219 | -0.07(-0.41%) |
Jul 28, 2005 | 16.16 | 16.41 | 16.08 | 16.29 | 10,575,816 | +0.20(+1.23%) |
Jul 27, 2005 | 16.00 | 16.18 | 15.92 | 16.10 | 8,468,641 | +0.18(+1.12%) |
Jul 26, 2005 | 15.88 | 16.01 | 15.77 | 15.92 | 10,147,944 | +0.09(+0.55%) |
Jul 25, 2005 | 16.07 | 16.13 | 15.73 | 15.83 | 16,743,893 | -0.19(-1.19%) |
Jul 22, 2005 | 16.15 | 16.16 | 15.98 | 16.02 | 15,103,957 | -0.15(-0.90%) |
Jul 21, 2005 | 16.32 | 16.37 | 16.16 | 16.17 | 10,239,611 | -0.14(-0.83%) |
Jul 20, 2005 | 16.18 | 16.32 | 16.14 | 16.30 | 10,935,872 | +0.17(+1.08%) |
Jul 19, 2005 | 16.22 | 16.28 | 16.10 | 16.13 | 11,107,423 | -0.02(-0.13%) |
Jul 18, 2005 | 16.34 | 16.43 | 16.15 | 16.15 | 11,786,443 | -0.16(-0.98%) |
Jul 15, 2005 | 16.15 | 16.37 | 16.15 | 16.31 | 15,871,196 | +0.09(+0.54%) |
Jul 14, 2005 | 16.57 | 16.74 | 16.18 | 16.22 | 28,456,486 | -0.36(-2.16%) |
Jul 13, 2005 | 17.05 | 17.07 | 16.41 | 16.58 | 40,848,960 | -0.81(-4.68%) |
Jul 12, 2005 | 17.30 | 17.40 | 17.21 | 17.40 | 18,175,784 | +0.12(+0.68%) |
Jul 11, 2005 | 17.26 | 17.31 | 17.21 | 17.28 | 11,878,109 | +0.10(+0.61%) |
Jul 08, 2005 | 17.05 | 17.21 | 16.98 | 17.17 | 9,214,903 | +0.13(+0.78%) |
Jul 07, 2005 | 17.00 | 17.12 | 16.95 | 17.04 | 17,400,786 | -0.06(-0.35%) |
Jul 06, 2005 | 17.03 | 17.17 | 16.99 | 17.10 | 10,666,908 | +0.07(+0.39%) |
Jul 05, 2005 | 17.02 | 17.19 | 17.00 | 17.03 | 7,704,564 | -0.03(-0.16%) |