Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.09 | 16.16 | 15.75 | 15.78 | 3,239,058 | -0.14(-0.89%) |
Sep 29, 2005 | 15.63 | 16.01 | 15.60 | 15.92 | 4,686,530 | +0.35(+2.22%) |
Sep 28, 2005 | 15.47 | 15.59 | 15.09 | 15.57 | 4,285,125 | +0.22(+1.44%) |
Sep 27, 2005 | 15.59 | 15.63 | 15.15 | 15.35 | 3,455,512 | -0.30(-1.91%) |
Sep 26, 2005 | 15.04 | 16.15 | 14.99 | 15.65 | 7,322,846 | +0.21(+1.38%) |
Sep 23, 2005 | 15.44 | 15.63 | 15.28 | 15.44 | 3,208,953 | -0.27(-1.70%) |
Sep 22, 2005 | 16.06 | 16.06 | 15.37 | 15.71 | 6,467,447 | -0.35(-2.21%) |
Sep 21, 2005 | 15.68 | 16.06 | 15.65 | 16.06 | 4,478,841 | +0.56(+3.61%) |
Sep 20, 2005 | 15.90 | 15.98 | 15.49 | 15.50 | 4,620,857 | -0.33(-2.09%) |
Sep 19, 2005 | 16.52 | 16.58 | 15.61 | 15.83 | 7,414,305 | -0.25(-1.57%) |
Sep 16, 2005 | 16.18 | 16.22 | 15.93 | 16.08 | 5,654,094 | +0.28(+1.74%) |
Sep 15, 2005 | 15.95 | 16.06 | 15.77 | 15.81 | 2,180,670 | +0.06(+0.40%) |
Sep 14, 2005 | 15.34 | 15.74 | 15.34 | 15.74 | 3,551,544 | +0.71(+4.71%) |
Sep 13, 2005 | 15.21 | 15.23 | 15.04 | 15.04 | 2,654,862 | -0.23(-1.50%) |
Sep 12, 2005 | 15.19 | 15.37 | 15.06 | 15.26 | 3,173,766 | -0.13(-0.87%) |
Sep 09, 2005 | 15.31 | 15.60 | 15.25 | 15.40 | 2,966,586 | +0.28(+1.87%) |
Sep 08, 2005 | 15.05 | 15.21 | 14.96 | 15.11 | 2,488,837 | +0.43(+2.95%) |
Sep 07, 2005 | 14.60 | 14.78 | 14.60 | 14.68 | 2,113,346 | +0.09(+0.59%) |
Sep 06, 2005 | 14.86 | 14.93 | 14.57 | 14.60 | 2,467,497 | -0.22(-1.49%) |
Sep 02, 2005 | 14.94 | 15.19 | 14.73 | 14.82 | 3,608,579 | -0.09(-0.63%) |
Sep 01, 2005 | 14.45 | 14.93 | 14.45 | 14.91 | 4,210,941 | +0.69(+4.87%) |
Aug 31, 2005 | 13.76 | 14.22 | 13.68 | 14.22 | 1,920,773 | +0.55(+4.03%) |
Aug 30, 2005 | 13.41 | 13.81 | 13.41 | 13.67 | 1,964,343 | -0.23(-1.64%) |
Aug 29, 2005 | 13.94 | 14.05 | 13.88 | 13.89 | 1,878,473 | +0.08(+0.57%) |
Aug 26, 2005 | 13.76 | 13.91 | 13.62 | 13.82 | 1,590,503 | +0.14(+1.04%) |
Aug 25, 2005 | 13.54 | 13.82 | 13.54 | 13.67 | 1,739,633 | +0.19(+1.40%) |
Aug 24, 2005 | 13.74 | 13.88 | 13.42 | 13.49 | 2,176,224 | -0.20(-1.44%) |
Aug 23, 2005 | 13.76 | 13.89 | 13.66 | 13.68 | 1,709,146 | -0.02(-0.12%) |
Aug 22, 2005 | 14.00 | 14.00 | 13.62 | 13.70 | 2,711,262 | -0.06(-0.40%) |
Aug 19, 2005 | 13.46 | 13.78 | 13.38 | 13.75 | 2,729,299 | +0.29(+2.16%) |
Aug 18, 2005 | 13.44 | 13.66 | 13.27 | 13.46 | 2,807,802 | +0.05(+0.35%) |
Aug 17, 2005 | 13.78 | 13.78 | 13.30 | 13.41 | 5,245,321 | -0.44(-3.18%) |
Aug 16, 2005 | 14.17 | 14.50 | 13.83 | 13.86 | 5,905,099 | -0.25(-1.79%) |
Aug 15, 2005 | 14.20 | 14.25 | 14.02 | 14.11 | 2,159,965 | -0.28(-1.97%) |
Aug 12, 2005 | 14.42 | 14.64 | 14.17 | 14.39 | 3,193,075 | -0.03(-0.22%) |
Aug 11, 2005 | 13.95 | 14.45 | 13.88 | 14.42 | 3,814,744 | +0.79(+5.77%) |
Aug 10, 2005 | 13.56 | 13.68 | 13.45 | 13.63 | 1,733,408 | +0.29(+2.18%) |
Aug 09, 2005 | 13.03 | 13.40 | 12.94 | 13.34 | 2,778,840 | +0.16(+1.19%) |
Aug 08, 2005 | 13.49 | 13.69 | 13.15 | 13.19 | 2,642,794 | -0.30(-2.22%) |
Aug 05, 2005 | 13.59 | 13.59 | 13.23 | 13.49 | 1,905,403 | -0.04(-0.29%) |
Aug 04, 2005 | 13.66 | 13.97 | 13.46 | 13.52 | 3,151,791 | -0.12(-0.87%) |
Aug 03, 2005 | 13.08 | 13.71 | 13.08 | 13.64 | 3,559,039 | +0.68(+5.29%) |
Aug 02, 2005 | 12.86 | 13.08 | 12.86 | 12.96 | 2,019,600 | +0.15(+1.17%) |
Aug 01, 2005 | 12.83 | 12.91 | 12.78 | 12.81 | 1,255,533 | +0.01(+0.06%) |
Jul 29, 2005 | 12.64 | 12.82 | 12.64 | 12.80 | 2,584,108 | +0.20(+1.56%) |
Jul 28, 2005 | 12.45 | 12.64 | 12.42 | 12.60 | 1,440,357 | +0.16(+1.26%) |
Jul 27, 2005 | 12.28 | 12.45 | 12.24 | 12.45 | 1,548,711 | +0.10(+0.83%) |
Jul 26, 2005 | 12.49 | 12.49 | 12.21 | 12.34 | 1,491,041 | -0.26(-2.06%) |
Jul 25, 2005 | 12.75 | 12.79 | 12.58 | 12.60 | 1,445,693 | -0.13(-0.99%) |
Jul 22, 2005 | 12.56 | 12.74 | 12.55 | 12.73 | 1,847,352 | +0.17(+1.38%) |
Jul 21, 2005 | 12.38 | 12.56 | 12.34 | 12.56 | 2,030,524 | +0.33(+2.70%) |
Jul 20, 2005 | 12.30 | 12.30 | 12.13 | 12.23 | 2,088,703 | +0.06(+0.52%) |
Jul 19, 2005 | 11.87 | 12.20 | 11.82 | 12.16 | 1,933,222 | +0.20(+1.71%) |
Jul 18, 2005 | 11.89 | 12.11 | 11.84 | 11.96 | 1,680,692 | -0.04(-0.33%) |
Jul 15, 2005 | 12.12 | 12.14 | 11.92 | 12.00 | 2,450,983 | -0.12(-0.97%) |
Jul 14, 2005 | 12.72 | 12.72 | 12.12 | 12.12 | 2,396,235 | -0.39(-3.09%) |
Jul 13, 2005 | 12.47 | 12.58 | 12.41 | 12.50 | 1,242,958 | -0.06(-0.44%) |
Jul 12, 2005 | 12.64 | 12.73 | 12.56 | 12.56 | 2,471,816 | -0.03(-0.25%) |
Jul 11, 2005 | 12.51 | 12.67 | 12.48 | 12.59 | 1,794,254 | +0.19(+1.52%) |
Jul 08, 2005 | 12.50 | 12.62 | 12.30 | 12.40 | 1,392,595 | -0.05(-0.38%) |
Jul 07, 2005 | 12.60 | 12.60 | 12.35 | 12.45 | 2,005,246 | +0.12(+0.96%) |
Jul 06, 2005 | 12.24 | 12.48 | 12.22 | 12.33 | 3,218,734 | +0.20(+1.62%) |
Jul 05, 2005 | 12.23 | 12.23 | 12.08 | 12.13 | 1,800,352 | -0.25(-2.03%) |