Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.40 | 14.82 | 14.40 | 14.77 | 3,305,701 | +0.39(+2.68%) |
Sep 29, 2005 | 14.32 | 14.44 | 14.27 | 14.39 | 8,590,534 | -0.34(-2.28%) |
Sep 28, 2005 | 14.90 | 14.93 | 14.72 | 14.72 | 5,614,647 | -0.17(-1.17%) |
Sep 27, 2005 | 14.95 | 14.97 | 14.82 | 14.90 | 6,334,867 | +0.05(+0.34%) |
Sep 26, 2005 | 15.12 | 15.12 | 14.81 | 14.85 | 8,927,186 | -0.17(-1.13%) |
Sep 23, 2005 | 15.06 | 15.15 | 15.02 | 15.02 | 4,611,055 | -0.11(-0.76%) |
Sep 22, 2005 | 15.22 | 15.24 | 15.02 | 15.13 | 4,331,926 | -0.13(-0.86%) |
Sep 21, 2005 | 15.36 | 15.38 | 15.16 | 15.26 | 9,829,641 | -0.21(-1.37%) |
Sep 20, 2005 | 15.47 | 15.59 | 14.53 | 15.47 | 26,040,122 | -1.70(-9.88%) |
Sep 19, 2005 | 17.18 | 17.29 | 17.13 | 17.17 | 1,835,557 | -0.04(-0.25%) |
Sep 16, 2005 | 17.07 | 17.25 | 17.03 | 17.21 | 1,678,076 | +0.17(+1.02%) |
Sep 15, 2005 | 16.87 | 17.07 | 16.81 | 17.04 | 1,227,791 | +0.24(+1.44%) |
Sep 14, 2005 | 16.95 | 17.01 | 16.77 | 16.80 | 2,209,223 | -0.17(-0.98%) |
Sep 13, 2005 | 17.03 | 17.14 | 16.94 | 16.96 | 1,818,583 | -0.16(-0.94%) |
Sep 12, 2005 | 17.03 | 17.25 | 16.93 | 17.12 | 916,835 | +0.02(+0.12%) |
Sep 09, 2005 | 17.03 | 17.16 | 16.97 | 17.10 | 1,792,651 | +0.07(+0.40%) |
Sep 08, 2005 | 17.43 | 17.43 | 16.99 | 17.03 | 2,720,803 | -0.38(-2.17%) |
Sep 07, 2005 | 17.36 | 17.45 | 17.26 | 17.41 | 2,857,303 | +0.12(+0.69%) |
Sep 06, 2005 | 17.19 | 17.30 | 17.06 | 17.29 | 1,330,814 | +0.10(+0.59%) |
Sep 02, 2005 | 17.20 | 17.28 | 17.09 | 17.19 | 1,287,908 | -0.03(-0.15%) |
Sep 01, 2005 | 17.09 | 17.28 | 17.03 | 17.22 | 2,382,500 | +0.08(+0.49%) |
Aug 31, 2005 | 17.07 | 17.19 | 17.01 | 17.13 | 2,463,834 | +0.02(+0.10%) |
Aug 30, 2005 | 17.20 | 17.34 | 16.94 | 17.12 | 2,543,518 | -0.10(-0.59%) |
Aug 29, 2005 | 16.93 | 17.22 | 16.92 | 17.22 | 1,420,636 | +0.29(+1.70%) |
Aug 26, 2005 | 17.16 | 17.16 | 16.91 | 16.93 | 1,765,304 | -0.23(-1.36%) |
Aug 25, 2005 | 17.01 | 17.17 | 16.99 | 17.16 | 1,960,741 | +0.12(+0.72%) |
Aug 24, 2005 | 17.22 | 17.22 | 16.98 | 17.04 | 4,433,535 | -0.24(-1.37%) |
Aug 23, 2005 | 17.39 | 17.46 | 17.26 | 17.28 | 2,934,393 | -0.14(-0.83%) |
Aug 22, 2005 | 17.57 | 17.67 | 17.34 | 17.42 | 4,454,516 | -0.17(-0.94%) |
Aug 19, 2005 | 17.71 | 17.71 | 17.53 | 17.59 | 4,867,081 | -0.16(-0.91%) |
Aug 18, 2005 | 17.41 | 17.82 | 17.37 | 17.75 | 7,126,283 | +0.36(+2.10%) |
Aug 17, 2005 | 17.43 | 17.56 | 17.19 | 17.38 | 5,063,933 | +0.08(+0.44%) |
Aug 16, 2005 | 16.63 | 17.43 | 16.61 | 17.31 | 15,474,465 | +1.44(+9.09%) |
Aug 15, 2005 | 15.87 | 16.03 | 15.83 | 15.86 | 3,687,146 | +0.03(+0.21%) |
Aug 12, 2005 | 15.90 | 15.97 | 15.82 | 15.83 | 2,524,186 | -0.13(-0.80%) |
Aug 11, 2005 | 15.86 | 16.03 | 15.82 | 15.96 | 2,345,723 | +0.10(+0.62%) |
Aug 10, 2005 | 15.99 | 15.99 | 15.82 | 15.86 | 3,690,211 | -0.08(-0.53%) |
Aug 09, 2005 | 16.06 | 16.08 | 15.87 | 15.94 | 3,937,514 | -0.13(-0.82%) |
Aug 08, 2005 | 16.24 | 16.30 | 16.00 | 16.08 | 2,594,676 | -0.17(-1.04%) |
Aug 05, 2005 | 16.53 | 16.61 | 16.14 | 16.25 | 2,466,427 | -0.27(-1.62%) |
Aug 04, 2005 | 16.67 | 16.70 | 16.42 | 16.51 | 1,698,350 | -0.17(-1.02%) |
Aug 03, 2005 | 16.57 | 16.76 | 16.50 | 16.68 | 3,569,978 | +0.15(+0.92%) |
Aug 02, 2005 | 16.42 | 16.55 | 16.37 | 16.53 | 2,122,231 | +0.08(+0.52%) |
Aug 01, 2005 | 16.59 | 16.67 | 16.32 | 16.45 | 2,655,500 | -0.16(-0.95%) |
Jul 29, 2005 | 16.74 | 16.74 | 16.56 | 16.60 | 2,312,246 | -0.09(-0.53%) |
Jul 28, 2005 | 16.29 | 16.76 | 16.25 | 16.69 | 3,166,844 | +0.45(+2.74%) |
Jul 27, 2005 | 16.27 | 16.45 | 16.17 | 16.25 | 2,064,236 | +0.02(+0.10%) |
Jul 26, 2005 | 16.24 | 16.27 | 16.15 | 16.23 | 1,103,786 | +0.00(+0.03%) |
Jul 25, 2005 | 16.23 | 16.27 | 16.10 | 16.22 | 1,861,254 | +0.00(+0.00%) |
Jul 22, 2005 | 16.02 | 16.26 | 15.99 | 16.22 | 2,349,731 | +0.25(+1.57%) |
Jul 21, 2005 | 15.99 | 16.16 | 15.87 | 15.97 | 2,730,940 | -0.12(-0.74%) |
Jul 20, 2005 | 16.01 | 16.11 | 15.76 | 16.09 | 3,662,157 | +0.04(+0.24%) |
Jul 19, 2005 | 16.06 | 16.08 | 15.89 | 16.06 | 4,017,434 | -0.12(-0.76%) |
Jul 18, 2005 | 16.22 | 16.23 | 16.06 | 16.18 | 2,155,000 | -0.06(-0.34%) |
Jul 15, 2005 | 16.08 | 16.33 | 16.03 | 16.23 | 2,547,526 | +0.17(+1.08%) |
Jul 14, 2005 | 16.18 | 16.29 | 16.05 | 16.06 | 1,780,863 | -0.13(-0.81%) |
Jul 13, 2005 | 16.31 | 16.38 | 16.17 | 16.19 | 1,740,550 | -0.17(-1.01%) |
Jul 12, 2005 | 16.20 | 16.51 | 16.20 | 16.36 | 1,891,195 | +0.17(+1.05%) |
Jul 11, 2005 | 16.06 | 16.23 | 16.06 | 16.19 | 1,270,226 | +0.10(+0.61%) |
Jul 08, 2005 | 16.06 | 16.12 | 15.95 | 16.09 | 4,134,131 | -0.00(-0.03%) |
Jul 07, 2005 | 16.33 | 16.35 | 16.06 | 16.09 | 3,317,017 | -0.32(-1.94%) |
Jul 06, 2005 | 16.44 | 16.59 | 16.36 | 16.41 | 1,879,643 | -0.06(-0.33%) |
Jul 05, 2005 | 16.39 | 16.47 | 16.28 | 16.47 | 2,476,093 | +0.14(+0.83%) |