Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 19.25 | 19.93 | 19.23 | 19.59 | 3,048,789 | -0.10(-0.51%) |
Sep 29, 2005 | 19.71 | 19.72 | 19.26 | 19.70 | 3,663,611 | +0.08(+0.40%) |
Sep 28, 2005 | 19.77 | 19.79 | 19.47 | 19.62 | 6,326,202 | +0.88(+4.71%) |
Sep 27, 2005 | 18.48 | 18.77 | 18.38 | 18.73 | 4,080,762 | +0.63(+3.47%) |
Sep 26, 2005 | 17.83 | 18.12 | 17.56 | 18.11 | 2,048,471 | +0.03(+0.18%) |
Sep 23, 2005 | 18.07 | 18.07 | 17.55 | 18.07 | 3,458,202 | +0.49(+2.79%) |
Sep 22, 2005 | 17.35 | 17.80 | 17.29 | 17.58 | 4,253,813 | +0.10(+0.56%) |
Sep 21, 2005 | 17.25 | 17.55 | 17.06 | 17.48 | 1,911,296 | +0.08(+0.44%) |
Sep 20, 2005 | 17.41 | 17.59 | 17.15 | 17.41 | 4,776,483 | +0.35(+2.05%) |
Sep 19, 2005 | 17.01 | 17.20 | 16.98 | 17.06 | 2,384,020 | +0.15(+0.88%) |
Sep 16, 2005 | 16.70 | 16.93 | 16.67 | 16.91 | 2,998,140 | +0.49(+2.97%) |
Sep 15, 2005 | 16.74 | 16.74 | 16.38 | 16.42 | 3,070,596 | +0.16(+0.99%) |
Sep 14, 2005 | 16.30 | 16.40 | 16.04 | 16.26 | 2,664,700 | +0.14(+0.87%) |
Sep 13, 2005 | 16.20 | 16.31 | 16.04 | 16.12 | 3,302,737 | -0.08(-0.51%) |
Sep 12, 2005 | 16.65 | 16.77 | 16.02 | 16.20 | 4,263,662 | -0.59(-3.54%) |
Sep 09, 2005 | 16.92 | 16.95 | 16.65 | 16.80 | 4,232,710 | -0.12(-0.71%) |
Sep 08, 2005 | 16.90 | 17.06 | 16.83 | 16.92 | 2,709,722 | +0.26(+1.56%) |
Sep 07, 2005 | 16.88 | 16.98 | 16.44 | 16.66 | 6,081,398 | -0.22(-1.33%) |
Sep 06, 2005 | 17.62 | 17.62 | 16.77 | 16.88 | 5,207,000 | +0.23(+1.39%) |
Sep 02, 2005 | 16.95 | 16.95 | 16.58 | 16.65 | 3,358,310 | -0.32(-1.91%) |
Sep 01, 2005 | 16.49 | 17.02 | 16.46 | 16.97 | 3,963,988 | +0.70(+4.30%) |
Aug 31, 2005 | 16.06 | 16.52 | 16.06 | 16.27 | 4,017,451 | +0.42(+2.64%) |
Aug 30, 2005 | 15.57 | 15.86 | 15.52 | 15.86 | 3,186,667 | +0.22(+1.40%) |
Aug 29, 2005 | 15.56 | 15.65 | 15.27 | 15.64 | 2,847,600 | +0.27(+1.74%) |
Aug 26, 2005 | 15.37 | 15.60 | 15.10 | 15.37 | 5,638,923 | +0.33(+2.20%) |
Aug 25, 2005 | 14.66 | 15.05 | 14.66 | 15.04 | 4,156,032 | +0.52(+3.56%) |
Aug 24, 2005 | 14.50 | 14.62 | 14.39 | 14.52 | 2,910,911 | +0.09(+0.64%) |
Aug 23, 2005 | 14.49 | 14.54 | 14.20 | 14.43 | 2,237,701 | -0.01(-0.04%) |
Aug 22, 2005 | 14.16 | 14.47 | 14.07 | 14.43 | 3,278,820 | +0.53(+3.82%) |
Aug 19, 2005 | 13.91 | 14.16 | 13.88 | 13.90 | 2,025,257 | -0.00(-0.02%) |
Aug 18, 2005 | 14.18 | 14.22 | 13.87 | 13.91 | 3,504,630 | -0.24(-1.73%) |
Aug 17, 2005 | 14.21 | 14.48 | 14.03 | 14.15 | 2,203,935 | -0.06(-0.45%) |
Aug 16, 2005 | 14.56 | 14.60 | 14.11 | 14.21 | 2,683,694 | -0.56(-3.78%) |
Aug 15, 2005 | 14.62 | 14.78 | 14.55 | 14.77 | 1,479,373 | +0.15(+1.01%) |
Aug 12, 2005 | 15.14 | 15.14 | 14.35 | 14.62 | 3,814,855 | -0.25(-1.69%) |
Aug 11, 2005 | 14.61 | 14.88 | 14.61 | 14.88 | 3,152,901 | +0.50(+3.48%) |
Aug 10, 2005 | 14.29 | 14.54 | 14.27 | 14.38 | 3,624,921 | +0.09(+0.63%) |
Aug 09, 2005 | 14.61 | 14.61 | 14.19 | 14.29 | 3,472,271 | -0.17(-1.16%) |
Aug 08, 2005 | 14.83 | 14.96 | 14.41 | 14.45 | 2,645,707 | -0.34(-2.32%) |
Aug 05, 2005 | 14.76 | 14.80 | 14.30 | 14.80 | 4,330,490 | +0.09(+0.58%) |
Aug 04, 2005 | 14.39 | 14.71 | 14.25 | 14.71 | 2,796,951 | +0.46(+3.24%) |
Aug 03, 2005 | 14.61 | 14.71 | 14.10 | 14.25 | 2,486,725 | +0.01(+0.08%) |
Aug 02, 2005 | 14.06 | 14.27 | 13.99 | 14.24 | 3,808,524 | +0.60(+4.38%) |
Aug 01, 2005 | 13.66 | 13.68 | 13.45 | 13.64 | 2,196,197 | +0.30(+2.24%) |
Jul 29, 2005 | 13.50 | 13.68 | 13.32 | 13.34 | 3,082,555 | +0.04(+0.27%) |
Jul 28, 2005 | 13.10 | 13.31 | 13.02 | 13.31 | 4,196,833 | +0.63(+4.99%) |
Jul 27, 2005 | 12.50 | 12.72 | 12.44 | 12.68 | 3,499,706 | +0.38(+3.09%) |
Jul 26, 2005 | 12.31 | 12.36 | 12.20 | 12.30 | 1,753,722 | -0.02(-0.15%) |
Jul 25, 2005 | 12.55 | 12.59 | 12.24 | 12.31 | 1,922,552 | -0.12(-0.94%) |
Jul 22, 2005 | 12.37 | 12.54 | 12.36 | 12.43 | 2,805,392 | +0.18(+1.51%) |
Jul 21, 2005 | 12.22 | 12.33 | 12.11 | 12.25 | 1,287,329 | -0.01(-0.06%) |
Jul 20, 2005 | 12.23 | 12.30 | 12.20 | 12.25 | 3,405,442 | +0.23(+1.90%) |
Jul 19, 2005 | 11.97 | 12.04 | 11.90 | 12.02 | 3,275,302 | +0.06(+0.48%) |
Jul 18, 2005 | 12.12 | 12.14 | 11.94 | 11.97 | 2,927,090 | -0.04(-0.36%) |
Jul 15, 2005 | 11.87 | 12.10 | 11.87 | 12.01 | 2,564,809 | +0.09(+0.73%) |
Jul 14, 2005 | 12.41 | 12.42 | 11.73 | 11.92 | 5,150,723 | -0.46(-3.71%) |
Jul 13, 2005 | 12.72 | 12.72 | 12.37 | 12.38 | 5,562,950 | -0.30(-2.40%) |
Jul 12, 2005 | 12.86 | 12.88 | 12.62 | 12.69 | 3,420,918 | -0.05(-0.39%) |
Jul 11, 2005 | 12.75 | 12.93 | 12.63 | 12.74 | 5,117,660 | +0.48(+3.96%) |
Jul 08, 2005 | 12.29 | 12.58 | 12.22 | 12.25 | 3,646,728 | +0.18(+1.46%) |
Jul 07, 2005 | 11.90 | 12.08 | 11.80 | 12.08 | 2,258,101 | +0.14(+1.17%) |
Jul 06, 2005 | 11.94 | 12.04 | 11.89 | 11.94 | 4,487,361 | +0.36(+3.07%) |
Jul 05, 2005 | 11.66 | 11.90 | 11.49 | 11.58 | 5,198,558 | +0.42(+3.78%) |