Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.46 | 14.54 | 14.27 | 14.50 | 1,327,175 | +0.11(+0.78%) |
Sep 29, 2005 | 14.59 | 14.70 | 14.26 | 14.38 | 1,570,237 | -0.16(-1.10%) |
Sep 28, 2005 | 14.54 | 14.66 | 14.26 | 14.54 | 1,732,195 | -0.48(-3.18%) |
Sep 27, 2005 | 14.97 | 15.11 | 14.83 | 15.02 | 2,644,055 | +0.06(+0.37%) |
Sep 26, 2005 | 15.24 | 15.24 | 14.88 | 14.97 | 1,444,186 | -0.26(-1.73%) |
Sep 23, 2005 | 15.27 | 15.55 | 15.21 | 15.23 | 937,220 | -0.16(-1.04%) |
Sep 22, 2005 | 15.53 | 15.56 | 15.19 | 15.39 | 1,041,175 | -0.18(-1.18%) |
Sep 21, 2005 | 15.48 | 15.79 | 15.42 | 15.57 | 980,660 | +0.03(+0.20%) |
Sep 20, 2005 | 15.80 | 15.80 | 15.47 | 15.54 | 2,063,016 | -0.20(-1.27%) |
Sep 19, 2005 | 15.93 | 15.99 | 15.71 | 15.74 | 515,879 | -0.18(-1.15%) |
Sep 16, 2005 | 15.91 | 16.02 | 15.77 | 15.92 | 1,401,876 | +0.10(+0.65%) |
Sep 15, 2005 | 15.83 | 15.94 | 15.65 | 15.82 | 411,297 | +0.02(+0.10%) |
Sep 14, 2005 | 16.17 | 16.18 | 15.69 | 15.80 | 1,085,996 | -0.40(-2.46%) |
Sep 13, 2005 | 15.93 | 16.36 | 15.84 | 16.20 | 826,989 | -0.09(-0.54%) |
Sep 12, 2005 | 16.09 | 16.36 | 15.91 | 16.29 | 526,174 | +0.12(+0.74%) |
Sep 09, 2005 | 15.77 | 16.18 | 15.77 | 16.17 | 513,870 | +0.33(+2.11%) |
Sep 08, 2005 | 16.17 | 16.19 | 15.71 | 15.83 | 1,006,649 | -0.49(-2.98%) |
Sep 07, 2005 | 16.14 | 16.32 | 16.00 | 16.32 | 533,958 | +0.18(+1.14%) |
Sep 06, 2005 | 16.21 | 16.26 | 16.00 | 16.14 | 1,009,788 | -0.08(-0.49%) |
Sep 02, 2005 | 16.38 | 16.48 | 15.98 | 16.22 | 480,725 | -0.15(-0.92%) |
Sep 01, 2005 | 16.35 | 16.46 | 16.15 | 16.37 | 566,099 | +0.02(+0.10%) |
Aug 31, 2005 | 15.81 | 16.45 | 15.73 | 16.35 | 699,055 | +0.54(+3.43%) |
Aug 30, 2005 | 15.96 | 15.97 | 15.69 | 15.81 | 561,704 | -0.12(-0.75%) |
Aug 29, 2005 | 15.73 | 15.98 | 15.68 | 15.93 | 626,990 | +0.21(+1.32%) |
Aug 26, 2005 | 15.70 | 15.73 | 15.61 | 15.72 | 702,319 | +0.02(+0.15%) |
Aug 25, 2005 | 15.58 | 15.79 | 15.58 | 15.70 | 935,086 | +0.02(+0.15%) |
Aug 24, 2005 | 15.73 | 15.85 | 15.40 | 15.68 | 1,320,018 | -0.06(-0.35%) |
Aug 23, 2005 | 15.93 | 16.02 | 15.72 | 15.73 | 644,315 | -0.17(-1.05%) |
Aug 22, 2005 | 15.93 | 16.09 | 15.75 | 15.90 | 789,826 | -0.02(-0.10%) |
Aug 19, 2005 | 15.83 | 15.95 | 15.70 | 15.91 | 502,194 | +0.07(+0.45%) |
Aug 18, 2005 | 15.97 | 16.00 | 15.74 | 15.84 | 778,401 | -0.20(-1.24%) |
Aug 17, 2005 | 15.77 | 16.16 | 15.61 | 16.04 | 903,824 | +0.14(+0.85%) |
Aug 16, 2005 | 16.10 | 16.11 | 15.60 | 15.91 | 2,210,535 | -0.78(-4.68%) |
Aug 15, 2005 | 16.68 | 16.81 | 16.35 | 16.69 | 526,551 | +0.01(+0.05%) |
Aug 12, 2005 | 16.61 | 16.73 | 16.21 | 16.68 | 591,459 | -0.04(-0.24%) |
Aug 11, 2005 | 16.64 | 16.97 | 16.59 | 16.72 | 1,215,436 | +0.08(+0.48%) |
Aug 10, 2005 | 16.49 | 16.81 | 16.45 | 16.64 | 1,017,195 | +0.29(+1.75%) |
Aug 09, 2005 | 15.63 | 16.62 | 15.63 | 16.35 | 2,034,014 | +0.73(+4.69%) |
Aug 08, 2005 | 15.83 | 15.99 | 15.55 | 15.62 | 1,116,504 | -0.14(-0.86%) |
Aug 05, 2005 | 15.93 | 16.10 | 15.71 | 15.75 | 1,553,288 | -0.22(-1.40%) |
Aug 04, 2005 | 16.25 | 16.25 | 15.75 | 15.98 | 921,904 | -0.37(-2.24%) |
Aug 03, 2005 | 16.46 | 16.54 | 16.31 | 16.34 | 746,763 | -0.21(-1.25%) |
Aug 02, 2005 | 16.49 | 16.58 | 16.41 | 16.55 | 580,913 | +0.01(+0.05%) |
Aug 01, 2005 | 16.26 | 16.60 | 16.26 | 16.54 | 674,447 | +0.06(+0.39%) |
Jul 29, 2005 | 16.37 | 16.48 | 16.18 | 16.48 | 968,859 | +0.06(+0.39%) |
Jul 28, 2005 | 16.39 | 16.55 | 16.19 | 16.42 | 779,029 | -0.02(-0.10%) |
Jul 27, 2005 | 16.26 | 16.63 | 16.26 | 16.43 | 1,393,213 | +0.41(+2.53%) |
Jul 26, 2005 | 15.92 | 16.24 | 15.49 | 16.03 | 1,896,789 | -0.22(-1.37%) |
Jul 25, 2005 | 16.61 | 16.92 | 16.24 | 16.25 | 908,721 | -0.49(-2.95%) |
Jul 22, 2005 | 16.52 | 17.09 | 16.52 | 16.74 | 845,570 | +0.16(+0.96%) |
Jul 21, 2005 | 16.88 | 17.01 | 16.30 | 16.58 | 1,926,544 | -0.38(-2.25%) |
Jul 20, 2005 | 16.61 | 17.05 | 16.57 | 16.97 | 1,377,520 | +0.32(+1.91%) |
Jul 19, 2005 | 16.27 | 16.69 | 16.19 | 16.65 | 945,004 | +0.52(+3.21%) |
Jul 18, 2005 | 16.08 | 16.33 | 16.06 | 16.13 | 533,079 | -0.02(-0.15%) |
Jul 15, 2005 | 15.99 | 16.18 | 15.80 | 16.15 | 818,577 | +0.17(+1.05%) |
Jul 14, 2005 | 16.46 | 16.54 | 15.97 | 15.99 | 1,462,767 | -0.45(-2.76%) |
Jul 13, 2005 | 16.61 | 16.61 | 16.29 | 16.44 | 1,383,546 | -0.30(-1.81%) |
Jul 12, 2005 | 16.54 | 16.89 | 16.54 | 16.74 | 1,157,182 | +0.12(+0.72%) |
Jul 11, 2005 | 16.41 | 16.62 | 16.03 | 16.62 | 1,533,200 | +0.19(+1.16%) |
Jul 08, 2005 | 16.05 | 16.43 | 15.93 | 16.43 | 989,574 | +0.37(+2.33%) |
Jul 07, 2005 | 15.91 | 16.07 | 15.78 | 16.06 | 1,222,844 | +0.16(+1.00%) |
Jul 06, 2005 | 15.88 | 15.93 | 15.77 | 15.90 | 1,120,270 | -0.02(-0.15%) |
Jul 05, 2005 | 15.89 | 15.95 | 15.81 | 15.92 | 1,544,374 | +0.06(+0.35%) |