Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.64 | 18.73 | 18.38 | 18.73 | 4,612,290 | +0.08(+0.44%) |
Sep 29, 2005 | 18.51 | 18.73 | 18.37 | 18.64 | 5,255,603 | +0.07(+0.36%) |
Sep 28, 2005 | 18.44 | 18.66 | 18.42 | 18.58 | 4,487,687 | +0.14(+0.75%) |
Sep 27, 2005 | 18.19 | 18.49 | 18.18 | 18.44 | 4,928,027 | +0.22(+1.23%) |
Sep 26, 2005 | 18.55 | 18.60 | 18.16 | 18.22 | 5,493,252 | -0.26(-1.40%) |
Sep 23, 2005 | 18.45 | 18.57 | 18.33 | 18.47 | 3,337,786 | +0.04(+0.21%) |
Sep 22, 2005 | 18.34 | 18.48 | 18.21 | 18.44 | 5,770,649 | +0.01(+0.04%) |
Sep 21, 2005 | 18.53 | 18.55 | 18.35 | 18.43 | 6,495,151 | -0.23(-1.22%) |
Sep 20, 2005 | 18.73 | 18.82 | 18.58 | 18.66 | 4,409,035 | -0.08(-0.44%) |
Sep 19, 2005 | 18.95 | 19.00 | 18.63 | 18.74 | 3,282,532 | -0.28(-1.49%) |
Sep 16, 2005 | 18.87 | 19.05 | 18.71 | 19.02 | 6,443,562 | +0.22(+1.19%) |
Sep 15, 2005 | 18.68 | 18.85 | 18.58 | 18.80 | 3,446,884 | +0.16(+0.84%) |
Sep 14, 2005 | 18.65 | 18.75 | 18.56 | 18.64 | 3,987,301 | -0.07(-0.40%) |
Sep 13, 2005 | 18.71 | 18.77 | 18.59 | 18.72 | 4,618,210 | -0.12(-0.64%) |
Sep 12, 2005 | 18.89 | 18.93 | 18.77 | 18.84 | 3,282,814 | -0.09(-0.45%) |
Sep 09, 2005 | 19.01 | 19.05 | 18.90 | 18.92 | 3,687,069 | -0.02(-0.11%) |
Sep 08, 2005 | 18.87 | 19.07 | 18.85 | 18.94 | 6,210,143 | -0.23(-1.22%) |
Sep 07, 2005 | 19.01 | 19.26 | 19.00 | 19.18 | 7,780,368 | +0.20(+1.03%) |
Sep 06, 2005 | 18.86 | 19.03 | 18.80 | 18.98 | 6,349,123 | +0.36(+1.94%) |
Sep 02, 2005 | 18.69 | 18.69 | 18.53 | 18.62 | 3,476,484 | -0.05(-0.28%) |
Sep 01, 2005 | 18.64 | 18.75 | 18.50 | 18.67 | 3,917,670 | +0.05(+0.27%) |
Aug 31, 2005 | 18.59 | 18.66 | 18.45 | 18.62 | 5,039,944 | +0.03(+0.17%) |
Aug 30, 2005 | 18.69 | 18.71 | 18.44 | 18.59 | 5,115,495 | -0.15(-0.81%) |
Aug 29, 2005 | 18.43 | 18.80 | 18.43 | 18.74 | 3,200,215 | +0.24(+1.28%) |
Aug 26, 2005 | 18.61 | 18.60 | 18.45 | 18.51 | 4,590,583 | -0.11(-0.57%) |
Aug 25, 2005 | 18.66 | 18.67 | 18.57 | 18.61 | 3,401,497 | -0.06(-0.34%) |
Aug 24, 2005 | 18.79 | 18.90 | 18.53 | 18.68 | 8,206,331 | -0.13(-0.68%) |
Aug 23, 2005 | 18.61 | 18.89 | 18.59 | 18.80 | 5,688,895 | +0.21(+1.14%) |
Aug 22, 2005 | 18.50 | 18.67 | 18.50 | 18.59 | 4,963,265 | +0.10(+0.56%) |
Aug 19, 2005 | 18.69 | 18.69 | 18.49 | 18.49 | 4,763,675 | -0.22(-1.19%) |
Aug 18, 2005 | 18.40 | 18.80 | 18.39 | 18.71 | 5,070,390 | +0.30(+1.64%) |
Aug 17, 2005 | 18.55 | 18.59 | 18.39 | 18.41 | 3,833,098 | -0.17(-0.92%) |
Aug 16, 2005 | 18.75 | 18.79 | 18.55 | 18.58 | 2,472,893 | -0.14(-0.74%) |
Aug 15, 2005 | 18.75 | 18.79 | 18.66 | 18.72 | 2,812,592 | -0.01(-0.06%) |
Aug 12, 2005 | 18.66 | 18.79 | 18.56 | 18.73 | 4,511,367 | +0.04(+0.19%) |
Aug 11, 2005 | 18.71 | 18.80 | 18.64 | 18.69 | 4,071,873 | -0.02(-0.09%) |
Aug 10, 2005 | 18.79 | 18.89 | 18.58 | 18.71 | 4,766,776 | +0.04(+0.23%) |
Aug 09, 2005 | 18.70 | 18.72 | 18.62 | 18.67 | 3,717,515 | +0.02(+0.09%) |
Aug 08, 2005 | 18.73 | 18.77 | 18.59 | 18.65 | 3,396,423 | -0.01(-0.08%) |
Aug 05, 2005 | 18.59 | 18.71 | 18.53 | 18.67 | 3,241,373 | +0.09(+0.46%) |
Aug 04, 2005 | 18.84 | 18.84 | 18.53 | 18.58 | 5,006,397 | -0.26(-1.39%) |
Aug 03, 2005 | 19.08 | 19.08 | 18.75 | 18.84 | 5,876,364 | +0.06(+0.34%) |
Aug 02, 2005 | 18.81 | 18.85 | 18.65 | 18.78 | 5,561,755 | -0.04(-0.21%) |
Aug 01, 2005 | 18.85 | 18.93 | 18.69 | 18.82 | 5,327,772 | +0.04(+0.21%) |
Jul 29, 2005 | 18.94 | 18.97 | 18.77 | 18.78 | 6,256,939 | -0.13(-0.68%) |
Jul 28, 2005 | 18.53 | 18.96 | 18.50 | 18.91 | 9,926,249 | +0.46(+2.50%) |
Jul 27, 2005 | 18.46 | 18.64 | 18.45 | 18.45 | 8,800,028 | +0.09(+0.48%) |
Jul 26, 2005 | 18.37 | 18.53 | 18.33 | 18.36 | 6,086,667 | -0.04(-0.21%) |
Jul 25, 2005 | 18.44 | 18.44 | 18.33 | 18.40 | 3,908,649 | -0.04(-0.23%) |
Jul 22, 2005 | 18.31 | 18.45 | 18.20 | 18.44 | 5,048,401 | +0.05(+0.25%) |
Jul 21, 2005 | 18.24 | 18.41 | 18.11 | 18.39 | 7,115,066 | +0.15(+0.82%) |
Jul 20, 2005 | 18.22 | 18.32 | 18.06 | 18.24 | 4,294,298 | +0.00(+0.00%) |
Jul 19, 2005 | 18.34 | 18.37 | 18.17 | 18.24 | 3,587,274 | -0.02(-0.10%) |
Jul 18, 2005 | 18.29 | 18.41 | 18.25 | 18.26 | 5,062,215 | -0.02(-0.14%) |
Jul 15, 2005 | 18.15 | 18.30 | 18.13 | 18.29 | 4,944,377 | +0.10(+0.57%) |
Jul 14, 2005 | 18.16 | 18.32 | 18.13 | 18.18 | 4,383,381 | +0.02(+0.14%) |
Jul 13, 2005 | 18.07 | 18.26 | 18.06 | 18.16 | 5,084,204 | +0.13(+0.71%) |
Jul 12, 2005 | 17.84 | 18.15 | 17.84 | 18.03 | 4,327,000 | +0.15(+0.81%) |
Jul 11, 2005 | 17.95 | 18.01 | 17.80 | 17.89 | 4,449,630 | -0.01(-0.08%) |
Jul 08, 2005 | 17.78 | 17.91 | 17.66 | 17.90 | 5,356,526 | +0.17(+0.94%) |
Jul 07, 2005 | 17.56 | 17.76 | 17.40 | 17.73 | 9,105,898 | +0.16(+0.89%) |
Jul 06, 2005 | 17.82 | 17.83 | 17.56 | 17.58 | 6,914,348 | -0.29(-1.63%) |
Jul 05, 2005 | 17.70 | 17.96 | 17.64 | 17.87 | 4,100,346 | +0.11(+0.64%) |