Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.48 | 14.57 | 14.29 | 14.52 | 1,324,855 | +0.11(+0.78%) |
Sep 29, 2005 | 14.62 | 14.72 | 14.28 | 14.41 | 1,567,492 | -0.16(-1.10%) |
Sep 28, 2005 | 14.57 | 14.69 | 14.28 | 14.57 | 1,729,167 | -0.48(-3.18%) |
Sep 27, 2005 | 14.99 | 15.14 | 14.86 | 15.05 | 2,639,433 | +0.06(+0.37%) |
Sep 26, 2005 | 15.26 | 15.26 | 14.90 | 14.99 | 1,441,662 | -0.26(-1.73%) |
Sep 23, 2005 | 15.30 | 15.57 | 15.23 | 15.26 | 935,582 | -0.16(-1.04%) |
Sep 22, 2005 | 15.56 | 15.58 | 15.22 | 15.42 | 1,039,355 | -0.18(-1.18%) |
Sep 21, 2005 | 15.50 | 15.81 | 15.45 | 15.60 | 978,946 | +0.03(+0.20%) |
Sep 20, 2005 | 15.83 | 15.83 | 15.50 | 15.57 | 2,059,410 | -0.20(-1.27%) |
Sep 19, 2005 | 15.96 | 16.02 | 15.73 | 15.77 | 514,977 | -0.18(-1.15%) |
Sep 16, 2005 | 15.93 | 16.05 | 15.80 | 15.95 | 1,399,426 | +0.10(+0.65%) |
Sep 15, 2005 | 15.85 | 15.97 | 15.68 | 15.85 | 410,578 | +0.02(+0.10%) |
Sep 14, 2005 | 16.20 | 16.21 | 15.72 | 15.83 | 1,084,097 | -0.40(-2.46%) |
Sep 13, 2005 | 15.96 | 16.39 | 15.87 | 16.23 | 825,543 | -0.09(-0.54%) |
Sep 12, 2005 | 16.12 | 16.39 | 15.94 | 16.32 | 525,254 | +0.12(+0.74%) |
Sep 09, 2005 | 15.80 | 16.21 | 15.80 | 16.20 | 512,972 | +0.34(+2.11%) |
Sep 08, 2005 | 16.20 | 16.22 | 15.74 | 15.86 | 1,004,889 | -0.49(-2.98%) |
Sep 07, 2005 | 16.17 | 16.35 | 16.03 | 16.35 | 533,025 | +0.18(+1.14%) |
Sep 06, 2005 | 16.24 | 16.29 | 16.03 | 16.17 | 1,008,023 | -0.08(-0.49%) |
Sep 02, 2005 | 16.41 | 16.51 | 16.01 | 16.25 | 479,885 | -0.15(-0.92%) |
Sep 01, 2005 | 16.38 | 16.48 | 16.18 | 16.40 | 565,109 | +0.02(+0.10%) |
Aug 31, 2005 | 15.84 | 16.48 | 15.76 | 16.38 | 697,833 | +0.54(+3.43%) |
Aug 30, 2005 | 15.99 | 16.00 | 15.72 | 15.84 | 560,723 | -0.12(-0.75%) |
Aug 29, 2005 | 15.76 | 16.01 | 15.71 | 15.96 | 625,894 | +0.21(+1.32%) |
Aug 26, 2005 | 15.73 | 15.76 | 15.64 | 15.75 | 701,091 | +0.02(+0.15%) |
Aug 25, 2005 | 15.61 | 15.82 | 15.61 | 15.73 | 933,452 | +0.02(+0.15%) |
Aug 24, 2005 | 15.76 | 15.88 | 15.42 | 15.70 | 1,317,711 | -0.06(-0.35%) |
Aug 23, 2005 | 15.96 | 16.05 | 15.75 | 15.76 | 643,189 | -0.17(-1.05%) |
Aug 22, 2005 | 15.96 | 16.12 | 15.78 | 15.93 | 788,446 | -0.02(-0.10%) |
Aug 19, 2005 | 15.86 | 15.98 | 15.73 | 15.94 | 501,316 | +0.07(+0.45%) |
Aug 18, 2005 | 16.00 | 16.03 | 15.77 | 15.87 | 777,041 | -0.20(-1.24%) |
Aug 17, 2005 | 15.80 | 16.19 | 15.64 | 16.07 | 902,245 | +0.14(+0.85%) |
Aug 16, 2005 | 16.13 | 16.13 | 15.62 | 15.93 | 2,206,672 | -0.78(-4.68%) |
Aug 15, 2005 | 16.71 | 16.84 | 16.38 | 16.72 | 525,630 | +0.01(+0.05%) |
Aug 12, 2005 | 16.64 | 16.76 | 16.24 | 16.71 | 590,426 | -0.04(-0.24%) |
Aug 11, 2005 | 16.67 | 17.00 | 16.62 | 16.75 | 1,213,312 | +0.08(+0.48%) |
Aug 10, 2005 | 16.52 | 16.84 | 16.48 | 16.67 | 1,015,417 | +0.29(+1.75%) |
Aug 09, 2005 | 15.65 | 16.64 | 15.65 | 16.38 | 2,030,459 | +0.73(+4.69%) |
Aug 08, 2005 | 15.86 | 16.02 | 15.57 | 15.65 | 1,114,552 | -0.14(-0.86%) |
Aug 05, 2005 | 15.96 | 16.13 | 15.73 | 15.78 | 1,550,573 | -0.22(-1.40%) |
Aug 04, 2005 | 16.28 | 16.28 | 15.77 | 16.01 | 920,292 | -0.37(-2.24%) |
Aug 03, 2005 | 16.48 | 16.57 | 16.34 | 16.37 | 745,458 | -0.21(-1.25%) |
Aug 02, 2005 | 16.52 | 16.60 | 16.44 | 16.58 | 579,898 | +0.01(+0.05%) |
Aug 01, 2005 | 16.29 | 16.63 | 16.29 | 16.57 | 673,268 | +0.06(+0.39%) |
Jul 29, 2005 | 16.40 | 16.51 | 16.21 | 16.51 | 967,165 | +0.06(+0.39%) |
Jul 28, 2005 | 16.42 | 16.58 | 16.22 | 16.44 | 777,667 | -0.02(-0.10%) |
Jul 27, 2005 | 16.29 | 16.66 | 16.29 | 16.46 | 1,390,778 | +0.41(+2.53%) |
Jul 26, 2005 | 15.95 | 16.27 | 15.52 | 16.05 | 1,893,474 | -0.22(-1.37%) |
Jul 25, 2005 | 16.64 | 16.95 | 16.27 | 16.28 | 907,133 | -0.49(-2.95%) |
Jul 22, 2005 | 16.55 | 17.12 | 16.55 | 16.77 | 844,092 | +0.16(+0.96%) |
Jul 21, 2005 | 16.91 | 17.04 | 16.32 | 16.61 | 1,923,177 | -0.38(-2.25%) |
Jul 20, 2005 | 16.64 | 17.08 | 16.60 | 17.00 | 1,375,112 | +0.32(+1.91%) |
Jul 19, 2005 | 16.30 | 16.72 | 16.22 | 16.68 | 943,353 | +0.52(+3.21%) |
Jul 18, 2005 | 16.11 | 16.36 | 16.09 | 16.16 | 532,147 | -0.02(-0.15%) |
Jul 15, 2005 | 16.01 | 16.21 | 15.83 | 16.18 | 817,146 | +0.17(+1.05%) |
Jul 14, 2005 | 16.49 | 16.57 | 16.00 | 16.01 | 1,460,211 | -0.45(-2.76%) |
Jul 13, 2005 | 16.64 | 16.64 | 16.32 | 16.47 | 1,381,128 | -0.30(-1.81%) |
Jul 12, 2005 | 16.57 | 16.92 | 16.57 | 16.77 | 1,155,159 | +0.12(+0.72%) |
Jul 11, 2005 | 16.44 | 16.65 | 16.05 | 16.65 | 1,530,520 | +0.19(+1.16%) |
Jul 08, 2005 | 16.08 | 16.46 | 15.96 | 16.46 | 987,845 | +0.38(+2.33%) |
Jul 07, 2005 | 15.93 | 16.09 | 15.81 | 16.09 | 1,220,706 | +0.16(+1.00%) |
Jul 06, 2005 | 15.91 | 15.96 | 15.80 | 15.93 | 1,118,312 | -0.02(-0.15%) |
Jul 05, 2005 | 15.92 | 15.98 | 15.84 | 15.95 | 1,541,675 | +0.06(+0.35%) |