Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.12 | 16.17 | 15.99 | 16.09 | 6,926,482 | -0.11(-0.67%) |
Sep 29, 2005 | 16.00 | 16.20 | 15.90 | 16.20 | 5,020,301 | +0.17(+1.04%) |
Sep 28, 2005 | 16.27 | 16.27 | 16.01 | 16.03 | 4,965,479 | -0.23(-1.43%) |
Sep 27, 2005 | 16.37 | 16.47 | 16.16 | 16.26 | 3,594,369 | -0.08(-0.50%) |
Sep 26, 2005 | 16.52 | 16.52 | 16.22 | 16.34 | 2,639,612 | -0.02(-0.10%) |
Sep 23, 2005 | 16.35 | 16.37 | 16.14 | 16.36 | 6,276,024 | -0.07(-0.43%) |
Sep 22, 2005 | 16.46 | 16.51 | 16.35 | 16.43 | 4,942,327 | -0.10(-0.62%) |
Sep 21, 2005 | 16.76 | 16.86 | 16.53 | 16.53 | 3,825,141 | -0.32(-1.92%) |
Sep 20, 2005 | 16.71 | 17.02 | 16.69 | 16.86 | 7,064,278 | +0.20(+1.20%) |
Sep 19, 2005 | 16.97 | 16.98 | 16.64 | 16.66 | 4,846,389 | -0.39(-2.28%) |
Sep 16, 2005 | 17.10 | 17.16 | 16.89 | 17.05 | 7,309,311 | -0.06(-0.35%) |
Sep 15, 2005 | 17.28 | 17.33 | 17.08 | 17.10 | 3,945,713 | -0.01(-0.06%) |
Sep 14, 2005 | 16.94 | 17.30 | 16.87 | 17.12 | 4,356,879 | +0.14(+0.83%) |
Sep 13, 2005 | 17.24 | 17.25 | 16.95 | 16.98 | 3,204,687 | -0.26(-1.53%) |
Sep 12, 2005 | 17.23 | 17.29 | 17.12 | 17.24 | 2,840,750 | +0.04(+0.25%) |
Sep 09, 2005 | 16.90 | 17.41 | 16.88 | 17.20 | 5,489,252 | +0.37(+2.21%) |
Sep 08, 2005 | 16.95 | 17.03 | 16.78 | 16.82 | 4,011,462 | -0.13(-0.76%) |
Sep 07, 2005 | 17.06 | 17.14 | 16.81 | 16.95 | 2,969,471 | -0.03(-0.16%) |
Sep 06, 2005 | 16.98 | 17.00 | 16.55 | 16.98 | 6,161,750 | +0.45(+2.74%) |
Sep 02, 2005 | 16.80 | 16.84 | 16.47 | 16.53 | 2,282,527 | -0.21(-1.26%) |
Sep 01, 2005 | 16.66 | 16.82 | 16.60 | 16.74 | 4,117,958 | +0.08(+0.49%) |
Aug 31, 2005 | 16.48 | 16.68 | 16.30 | 16.66 | 3,011,143 | +0.15(+0.92%) |
Aug 30, 2005 | 16.28 | 16.62 | 16.25 | 16.51 | 5,753,177 | +0.19(+1.16%) |
Aug 29, 2005 | 16.32 | 16.39 | 16.22 | 16.32 | 4,222,602 | -0.17(-1.02%) |
Aug 26, 2005 | 16.51 | 16.57 | 16.39 | 16.48 | 2,980,213 | +0.02(+0.10%) |
Aug 25, 2005 | 16.47 | 16.52 | 16.40 | 16.47 | 2,384,763 | +0.04(+0.23%) |
Aug 24, 2005 | 16.33 | 16.59 | 16.33 | 16.43 | 3,820,325 | +0.02(+0.13%) |
Aug 23, 2005 | 16.86 | 16.87 | 16.40 | 16.41 | 4,640,806 | -0.45(-2.69%) |
Aug 22, 2005 | 16.85 | 16.96 | 16.79 | 16.86 | 2,891,312 | +0.09(+0.51%) |
Aug 19, 2005 | 17.01 | 17.01 | 16.77 | 16.78 | 4,040,910 | -0.10(-0.61%) |
Aug 18, 2005 | 16.92 | 16.98 | 16.85 | 16.88 | 4,215,564 | -0.12(-0.70%) |
Aug 17, 2005 | 16.79 | 17.08 | 16.79 | 17.00 | 6,417,154 | +0.13(+0.77%) |
Aug 16, 2005 | 16.97 | 17.03 | 16.83 | 16.87 | 3,167,090 | -0.10(-0.57%) |
Aug 15, 2005 | 16.91 | 17.00 | 16.81 | 16.96 | 4,385,957 | +0.06(+0.35%) |
Aug 12, 2005 | 17.41 | 17.41 | 16.89 | 16.91 | 4,068,136 | -0.18(-1.07%) |
Aug 11, 2005 | 17.07 | 17.12 | 16.94 | 17.09 | 3,541,770 | -0.03(-0.16%) |
Aug 10, 2005 | 17.14 | 17.37 | 17.05 | 17.12 | 4,470,968 | +0.03(+0.19%) |
Aug 09, 2005 | 17.39 | 17.39 | 16.92 | 17.08 | 4,899,173 | +0.16(+0.96%) |
Aug 08, 2005 | 16.88 | 16.96 | 16.79 | 16.92 | 4,545,608 | +0.08(+0.48%) |
Aug 05, 2005 | 16.93 | 16.97 | 16.84 | 16.84 | 2,687,766 | -0.15(-0.86%) |
Aug 04, 2005 | 16.95 | 17.13 | 16.91 | 16.99 | 5,675,944 | -0.07(-0.41%) |
Aug 03, 2005 | 17.07 | 17.12 | 16.93 | 17.06 | 4,155,185 | -0.08(-0.44%) |
Aug 02, 2005 | 17.06 | 17.33 | 17.03 | 17.13 | 4,099,252 | +0.12(+0.73%) |
Aug 01, 2005 | 17.14 | 17.15 | 16.88 | 17.01 | 5,013,448 | -0.05(-0.32%) |
Jul 29, 2005 | 17.26 | 17.26 | 16.83 | 17.06 | 8,728,945 | +0.32(+1.90%) |
Jul 28, 2005 | 16.73 | 16.86 | 16.71 | 16.74 | 7,963,287 | -0.02(-0.13%) |
Jul 27, 2005 | 16.92 | 16.98 | 16.74 | 16.76 | 6,866,103 | -0.15(-0.89%) |
Jul 26, 2005 | 16.98 | 17.14 | 16.92 | 16.92 | 5,255,517 | -0.15(-0.85%) |
Jul 25, 2005 | 17.02 | 17.23 | 16.92 | 17.06 | 7,633,798 | +0.01(+0.03%) |
Jul 22, 2005 | 17.21 | 17.22 | 16.82 | 17.06 | 8,608,744 | -0.15(-0.85%) |
Jul 21, 2005 | 17.55 | 17.57 | 17.20 | 17.20 | 9,411,814 | -0.29(-1.67%) |
Jul 20, 2005 | 17.20 | 17.70 | 17.12 | 17.49 | 17,443,630 | +0.10(+0.56%) |
Jul 19, 2005 | 18.92 | 18.92 | 17.23 | 17.40 | 42,227,128 | +0.84(+5.09%) |
Jul 18, 2005 | 16.66 | 16.66 | 16.45 | 16.55 | 3,700,495 | -0.11(-0.65%) |
Jul 15, 2005 | 16.87 | 16.89 | 16.59 | 16.66 | 3,956,084 | -0.23(-1.37%) |
Jul 14, 2005 | 16.74 | 16.89 | 16.71 | 16.89 | 5,125,315 | +0.11(+0.68%) |
Jul 13, 2005 | 16.85 | 16.92 | 16.73 | 16.78 | 4,064,062 | -0.04(-0.22%) |
Jul 12, 2005 | 16.78 | 16.92 | 16.63 | 16.82 | 4,221,675 | -0.02(-0.10%) |
Jul 11, 2005 | 16.63 | 16.86 | 16.58 | 16.83 | 4,890,654 | +0.31(+1.86%) |
Jul 08, 2005 | 16.33 | 16.55 | 16.33 | 16.53 | 4,867,873 | +0.19(+1.16%) |
Jul 07, 2005 | 16.20 | 16.34 | 16.07 | 16.34 | 4,615,987 | +0.01(+0.07%) |
Jul 06, 2005 | 16.59 | 16.60 | 16.29 | 16.33 | 5,500,735 | -0.34(-2.04%) |
Jul 05, 2005 | 16.41 | 16.69 | 16.34 | 16.67 | 4,946,958 | +0.29(+1.75%) |