Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.13 | 16.18 | 15.99 | 16.10 | 6,923,546 | -0.11(-0.67%) |
Sep 29, 2005 | 16.00 | 16.20 | 15.91 | 16.20 | 5,018,173 | +0.17(+1.04%) |
Sep 28, 2005 | 16.27 | 16.27 | 16.02 | 16.04 | 4,963,374 | -0.23(-1.43%) |
Sep 27, 2005 | 16.37 | 16.47 | 16.17 | 16.27 | 3,592,846 | -0.08(-0.50%) |
Sep 26, 2005 | 16.52 | 16.52 | 16.23 | 16.35 | 2,638,493 | -0.02(-0.10%) |
Sep 23, 2005 | 16.36 | 16.38 | 16.15 | 16.37 | 6,273,364 | -0.07(-0.43%) |
Sep 22, 2005 | 16.47 | 16.52 | 16.36 | 16.44 | 4,940,233 | -0.10(-0.62%) |
Sep 21, 2005 | 16.77 | 16.86 | 16.54 | 16.54 | 3,823,520 | -0.32(-1.92%) |
Sep 20, 2005 | 16.72 | 17.03 | 16.70 | 16.86 | 7,061,284 | +0.20(+1.20%) |
Sep 19, 2005 | 16.98 | 16.98 | 16.64 | 16.66 | 4,844,335 | -0.39(-2.28%) |
Sep 16, 2005 | 17.11 | 17.17 | 16.90 | 17.05 | 7,306,213 | -0.06(-0.35%) |
Sep 15, 2005 | 17.29 | 17.34 | 17.09 | 17.11 | 3,944,040 | -0.01(-0.06%) |
Sep 14, 2005 | 16.94 | 17.31 | 16.87 | 17.12 | 4,355,032 | +0.14(+0.83%) |
Sep 13, 2005 | 17.25 | 17.25 | 16.96 | 16.98 | 3,203,329 | -0.26(-1.53%) |
Sep 12, 2005 | 17.24 | 17.30 | 17.12 | 17.25 | 2,839,546 | +0.04(+0.25%) |
Sep 09, 2005 | 16.91 | 17.41 | 16.89 | 17.20 | 5,486,926 | +0.37(+2.21%) |
Sep 08, 2005 | 16.96 | 17.04 | 16.79 | 16.83 | 4,009,762 | -0.13(-0.76%) |
Sep 07, 2005 | 17.06 | 17.15 | 16.82 | 16.96 | 2,968,212 | -0.03(-0.16%) |
Sep 06, 2005 | 16.99 | 17.01 | 16.56 | 16.99 | 6,159,138 | +0.45(+2.74%) |
Sep 02, 2005 | 16.81 | 16.85 | 16.48 | 16.53 | 2,281,560 | -0.21(-1.26%) |
Sep 01, 2005 | 16.66 | 16.83 | 16.61 | 16.74 | 4,116,212 | +0.08(+0.49%) |
Aug 31, 2005 | 16.49 | 16.69 | 16.31 | 16.66 | 3,009,867 | +0.15(+0.92%) |
Aug 30, 2005 | 16.29 | 16.63 | 16.26 | 16.51 | 5,750,738 | +0.19(+1.16%) |
Aug 29, 2005 | 16.33 | 16.40 | 16.23 | 16.32 | 4,220,812 | -0.17(-1.02%) |
Aug 26, 2005 | 16.52 | 16.58 | 16.39 | 16.49 | 2,978,950 | +0.02(+0.10%) |
Aug 25, 2005 | 16.47 | 16.53 | 16.41 | 16.47 | 2,383,752 | +0.04(+0.23%) |
Aug 24, 2005 | 16.33 | 16.59 | 16.33 | 16.44 | 3,818,706 | +0.02(+0.13%) |
Aug 23, 2005 | 16.87 | 16.88 | 16.41 | 16.42 | 4,638,839 | -0.45(-2.69%) |
Aug 22, 2005 | 16.85 | 16.97 | 16.80 | 16.87 | 2,890,087 | +0.09(+0.51%) |
Aug 19, 2005 | 17.01 | 17.01 | 16.78 | 16.78 | 4,039,198 | -0.10(-0.61%) |
Aug 18, 2005 | 16.92 | 16.98 | 16.86 | 16.89 | 4,213,777 | -0.12(-0.70%) |
Aug 17, 2005 | 16.80 | 17.09 | 16.80 | 17.00 | 6,414,434 | +0.13(+0.77%) |
Aug 16, 2005 | 16.98 | 17.04 | 16.84 | 16.87 | 3,165,748 | -0.10(-0.57%) |
Aug 15, 2005 | 16.91 | 17.00 | 16.82 | 16.97 | 4,384,098 | +0.06(+0.35%) |
Aug 12, 2005 | 17.41 | 17.42 | 16.90 | 16.91 | 4,066,412 | -0.18(-1.07%) |
Aug 11, 2005 | 17.07 | 17.12 | 16.94 | 17.10 | 3,540,268 | -0.03(-0.16%) |
Aug 10, 2005 | 17.15 | 17.38 | 17.05 | 17.12 | 4,469,073 | +0.03(+0.19%) |
Aug 09, 2005 | 17.39 | 17.39 | 16.93 | 17.09 | 4,897,097 | +0.16(+0.96%) |
Aug 08, 2005 | 16.89 | 16.97 | 16.80 | 16.93 | 4,543,681 | +0.08(+0.48%) |
Aug 05, 2005 | 16.93 | 16.98 | 16.85 | 16.85 | 2,686,627 | -0.15(-0.86%) |
Aug 04, 2005 | 16.96 | 17.13 | 16.91 | 16.99 | 5,673,538 | -0.07(-0.41%) |
Aug 03, 2005 | 17.07 | 17.12 | 16.94 | 17.06 | 4,153,424 | -0.08(-0.44%) |
Aug 02, 2005 | 17.07 | 17.33 | 17.04 | 17.14 | 4,097,514 | +0.12(+0.73%) |
Aug 01, 2005 | 17.15 | 17.16 | 16.89 | 17.01 | 5,011,323 | -0.05(-0.32%) |
Jul 29, 2005 | 17.26 | 17.26 | 16.84 | 17.07 | 8,725,245 | +0.32(+1.90%) |
Jul 28, 2005 | 16.73 | 16.87 | 16.72 | 16.75 | 7,959,912 | -0.02(-0.13%) |
Jul 27, 2005 | 16.93 | 16.99 | 16.74 | 16.77 | 6,863,193 | -0.15(-0.89%) |
Jul 26, 2005 | 16.99 | 17.15 | 16.92 | 16.92 | 5,253,290 | -0.15(-0.85%) |
Jul 25, 2005 | 17.03 | 17.24 | 16.93 | 17.07 | 7,630,563 | +0.01(+0.03%) |
Jul 22, 2005 | 17.21 | 17.23 | 16.83 | 17.06 | 8,605,095 | -0.15(-0.85%) |
Jul 21, 2005 | 17.56 | 17.58 | 17.21 | 17.21 | 9,407,825 | -0.29(-1.67%) |
Jul 20, 2005 | 17.21 | 17.71 | 17.12 | 17.50 | 17,436,236 | +0.10(+0.56%) |
Jul 19, 2005 | 18.93 | 18.93 | 17.24 | 17.40 | 42,209,232 | +0.84(+5.09%) |
Jul 18, 2005 | 16.67 | 16.67 | 16.45 | 16.56 | 3,698,926 | -0.11(-0.65%) |
Jul 15, 2005 | 16.87 | 16.90 | 16.60 | 16.67 | 3,954,408 | -0.23(-1.37%) |
Jul 14, 2005 | 16.74 | 16.90 | 16.72 | 16.90 | 5,123,143 | +0.11(+0.68%) |
Jul 13, 2005 | 16.85 | 16.92 | 16.74 | 16.79 | 4,062,339 | -0.04(-0.22%) |
Jul 12, 2005 | 16.78 | 16.93 | 16.64 | 16.83 | 4,219,886 | -0.02(-0.10%) |
Jul 11, 2005 | 16.64 | 16.86 | 16.58 | 16.84 | 4,888,581 | +0.31(+1.86%) |
Jul 08, 2005 | 16.34 | 16.56 | 16.34 | 16.53 | 4,865,810 | +0.19(+1.16%) |
Jul 07, 2005 | 16.20 | 16.35 | 16.08 | 16.35 | 4,614,031 | +0.01(+0.07%) |
Jul 06, 2005 | 16.60 | 16.60 | 16.30 | 16.33 | 5,498,404 | -0.34(-2.04%) |
Jul 05, 2005 | 16.42 | 16.70 | 16.35 | 16.67 | 4,944,861 | +0.29(+1.75%) |