Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.40 | 14.65 | 14.40 | 14.63 | 916,971 | +0.13(+0.87%) |
Sep 29, 2005 | 14.24 | 14.51 | 14.20 | 14.50 | 800,287 | +0.33(+2.30%) |
Sep 28, 2005 | 14.24 | 14.35 | 14.10 | 14.18 | 987,761 | -0.07(-0.47%) |
Sep 27, 2005 | 14.46 | 14.50 | 14.20 | 14.24 | 1,706,909 | -0.16(-1.11%) |
Sep 26, 2005 | 14.24 | 14.62 | 14.24 | 14.40 | 2,491,149 | +0.26(+1.84%) |
Sep 23, 2005 | 14.10 | 14.25 | 14.01 | 14.14 | 1,862,138 | -0.05(-0.38%) |
Sep 22, 2005 | 14.03 | 14.38 | 13.94 | 14.20 | 1,475,942 | +0.15(+1.09%) |
Sep 21, 2005 | 14.38 | 14.40 | 14.01 | 14.04 | 1,501,288 | -0.45(-3.13%) |
Sep 20, 2005 | 14.50 | 14.88 | 14.39 | 14.50 | 2,813,754 | -0.27(-1.81%) |
Sep 19, 2005 | 14.68 | 14.87 | 14.57 | 14.76 | 1,857,038 | +0.41(+2.88%) |
Sep 16, 2005 | 14.54 | 14.54 | 14.28 | 14.35 | 2,631,379 | -0.11(-0.74%) |
Sep 15, 2005 | 14.38 | 14.52 | 14.30 | 14.46 | 1,503,388 | +0.07(+0.46%) |
Sep 14, 2005 | 14.07 | 14.48 | 14.06 | 14.39 | 2,543,642 | +0.39(+2.76%) |
Sep 13, 2005 | 13.99 | 14.09 | 13.88 | 14.00 | 1,360,308 | +0.01(+0.05%) |
Sep 12, 2005 | 13.90 | 14.08 | 13.86 | 14.00 | 1,083,597 | +0.03(+0.24%) |
Sep 09, 2005 | 14.03 | 14.07 | 13.89 | 13.96 | 1,249,474 | -0.06(-0.43%) |
Sep 08, 2005 | 14.07 | 14.10 | 13.92 | 14.02 | 886,825 | -0.05(-0.33%) |
Sep 07, 2005 | 14.00 | 14.07 | 13.86 | 14.07 | 1,592,776 | +0.07(+0.48%) |
Sep 06, 2005 | 14.18 | 14.24 | 13.90 | 14.00 | 2,180,093 | -0.19(-1.36%) |
Sep 02, 2005 | 14.26 | 14.36 | 14.12 | 14.20 | 1,238,525 | -0.05(-0.37%) |
Sep 01, 2005 | 14.47 | 14.54 | 14.17 | 14.25 | 2,203,490 | -0.31(-2.15%) |
Aug 31, 2005 | 14.05 | 14.58 | 13.95 | 14.56 | 1,463,044 | +0.46(+3.26%) |
Aug 30, 2005 | 14.06 | 14.14 | 13.92 | 14.10 | 2,154,447 | -0.01(-0.09%) |
Aug 29, 2005 | 14.22 | 14.17 | 14.04 | 14.12 | 1,441,597 | -0.11(-0.75%) |
Aug 26, 2005 | 14.20 | 14.28 | 14.02 | 14.22 | 1,754,003 | -0.07(-0.47%) |
Aug 25, 2005 | 14.50 | 14.60 | 14.28 | 14.29 | 1,365,108 | -0.21(-1.47%) |
Aug 24, 2005 | 14.47 | 14.58 | 14.44 | 14.50 | 851,280 | +0.01(+0.05%) |
Aug 23, 2005 | 14.66 | 14.70 | 14.47 | 14.50 | 1,758,052 | -0.23(-1.54%) |
Aug 22, 2005 | 14.68 | 14.97 | 14.57 | 14.72 | 1,435,598 | +0.03(+0.18%) |
Aug 19, 2005 | 15.07 | 15.08 | 14.46 | 14.70 | 3,559,899 | -0.36(-2.39%) |
Aug 18, 2005 | 14.68 | 15.14 | 14.64 | 15.06 | 2,514,096 | +0.22(+1.48%) |
Aug 17, 2005 | 14.49 | 14.86 | 14.46 | 14.84 | 1,927,528 | +0.35(+2.39%) |
Aug 16, 2005 | 14.64 | 14.65 | 14.47 | 14.49 | 2,174,694 | -0.25(-1.72%) |
Aug 15, 2005 | 14.88 | 14.89 | 14.44 | 14.74 | 2,250,583 | -0.10(-0.67%) |
Aug 12, 2005 | 14.92 | 15.00 | 14.78 | 14.84 | 1,840,691 | -0.06(-0.40%) |
Aug 11, 2005 | 14.98 | 15.11 | 14.81 | 14.90 | 2,313,424 | -0.18(-1.19%) |
Aug 10, 2005 | 15.34 | 15.48 | 15.04 | 15.08 | 1,664,615 | -0.12(-0.79%) |
Aug 09, 2005 | 15.16 | 15.44 | 15.13 | 15.20 | 1,603,274 | +0.03(+0.22%) |
Aug 08, 2005 | 15.18 | 15.34 | 15.01 | 15.17 | 2,745,063 | +0.00(+0.00%) |
Aug 05, 2005 | 15.34 | 15.39 | 15.10 | 15.17 | 5,631,858 | -0.09(-0.57%) |
Aug 04, 2005 | 15.48 | 15.63 | 15.08 | 15.26 | 3,075,467 | -0.34(-2.18%) |
Aug 03, 2005 | 15.68 | 15.85 | 15.49 | 15.60 | 7,523,391 | -0.17(-1.10%) |
Aug 02, 2005 | 14.84 | 16.14 | 14.84 | 15.77 | 9,842,815 | -1.07(-6.34%) |
Aug 01, 2005 | 16.78 | 16.92 | 16.69 | 16.84 | 2,486,650 | +0.17(+1.00%) |
Jul 29, 2005 | 16.96 | 17.10 | 16.64 | 16.67 | 3,499,607 | -0.28(-1.65%) |
Jul 28, 2005 | 17.01 | 17.11 | 16.80 | 16.95 | 2,194,191 | -0.19(-1.09%) |
Jul 27, 2005 | 17.36 | 17.39 | 17.04 | 17.14 | 1,530,534 | -0.21(-1.23%) |
Jul 26, 2005 | 17.51 | 17.61 | 17.25 | 17.35 | 1,043,553 | -0.16(-0.91%) |
Jul 25, 2005 | 17.48 | 17.72 | 17.36 | 17.51 | 1,113,893 | +0.03(+0.19%) |
Jul 22, 2005 | 17.40 | 17.55 | 17.38 | 17.48 | 695,302 | +0.22(+1.27%) |
Jul 21, 2005 | 17.56 | 17.56 | 17.14 | 17.26 | 937,968 | -0.28(-1.60%) |
Jul 20, 2005 | 17.64 | 17.66 | 17.48 | 17.54 | 1,526,935 | -0.19(-1.05%) |
Jul 19, 2005 | 17.74 | 17.90 | 17.53 | 17.72 | 713,449 | +0.11(+0.61%) |
Jul 18, 2005 | 17.40 | 17.90 | 17.38 | 17.62 | 696,052 | +0.13(+0.72%) |
Jul 15, 2005 | 17.54 | 17.65 | 17.40 | 17.49 | 592,416 | -0.05(-0.27%) |
Jul 14, 2005 | 17.72 | 17.84 | 17.40 | 17.54 | 1,245,874 | -0.06(-0.34%) |
Jul 13, 2005 | 17.78 | 17.95 | 17.50 | 17.60 | 1,353,559 | -0.27(-1.53%) |
Jul 12, 2005 | 17.86 | 17.93 | 17.74 | 17.87 | 668,006 | +0.01(+0.04%) |
Jul 11, 2005 | 18.15 | 18.26 | 17.80 | 17.86 | 913,521 | -0.23(-1.25%) |
Jul 08, 2005 | 17.80 | 18.09 | 17.74 | 18.09 | 468,384 | +0.31(+1.72%) |
Jul 07, 2005 | 17.60 | 17.85 | 17.47 | 17.78 | 1,372,756 | -0.14(-0.78%) |
Jul 06, 2005 | 18.22 | 18.29 | 17.89 | 17.92 | 1,381,455 | -0.31(-1.72%) |
Jul 05, 2005 | 18.08 | 18.38 | 18.00 | 18.24 | 1,108,794 | +0.11(+0.59%) |