Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.63 | 22.46 | 20.73 | 21.19 | 20,767,844 | -0.25(-1.17%) |
Sep 29, 2005 | 19.31 | 21.53 | 19.30 | 21.44 | 40,887,808 | +4.93(+29.86%) |
Sep 28, 2005 | 16.97 | 17.23 | 16.29 | 16.51 | 5,060,444 | -0.41(-2.42%) |
Sep 27, 2005 | 16.76 | 16.95 | 16.60 | 16.92 | 2,057,377 | +0.19(+1.14%) |
Sep 26, 2005 | 16.38 | 16.85 | 16.31 | 16.73 | 2,837,164 | +0.50(+3.08%) |
Sep 23, 2005 | 16.23 | 16.39 | 16.12 | 16.23 | 1,963,644 | -0.04(-0.25%) |
Sep 22, 2005 | 16.27 | 16.44 | 15.91 | 16.27 | 2,233,886 | -0.11(-0.67%) |
Sep 21, 2005 | 16.99 | 17.00 | 16.20 | 16.38 | 2,824,846 | -0.56(-3.31%) |
Sep 20, 2005 | 16.30 | 17.15 | 16.25 | 16.94 | 7,471,561 | +0.76(+4.70%) |
Sep 19, 2005 | 16.45 | 16.55 | 16.16 | 16.18 | 2,738,909 | +0.01(+0.06%) |
Sep 16, 2005 | 16.04 | 16.21 | 15.80 | 16.17 | 1,928,790 | +0.08(+0.50%) |
Sep 15, 2005 | 16.30 | 16.45 | 16.05 | 16.09 | 2,011,972 | -0.22(-1.35%) |
Sep 14, 2005 | 16.24 | 16.49 | 16.14 | 16.31 | 3,001,000 | +0.07(+0.43%) |
Sep 13, 2005 | 15.61 | 16.56 | 15.54 | 16.24 | 5,639,700 | +0.66(+4.24%) |
Sep 12, 2005 | 15.36 | 15.70 | 15.26 | 15.58 | 2,188,537 | +0.25(+1.63%) |
Sep 09, 2005 | 15.51 | 15.54 | 15.15 | 15.33 | 1,812,111 | +0.12(+0.79%) |
Sep 08, 2005 | 15.62 | 15.80 | 15.20 | 15.21 | 1,999,276 | -0.17(-1.11%) |
Sep 07, 2005 | 14.74 | 15.47 | 14.71 | 15.38 | 2,342,826 | +0.63(+4.27%) |
Sep 06, 2005 | 14.35 | 14.80 | 14.28 | 14.75 | 2,191,344 | +0.55(+3.87%) |
Sep 02, 2005 | 14.32 | 14.36 | 14.17 | 14.20 | 597,706 | -0.05(-0.35%) |
Sep 01, 2005 | 14.20 | 14.33 | 14.06 | 14.25 | 1,091,631 | +0.04(+0.28%) |
Aug 31, 2005 | 14.00 | 14.26 | 13.95 | 14.21 | 1,648,679 | +0.14(+1.00%) |
Aug 30, 2005 | 13.80 | 14.13 | 13.79 | 14.07 | 1,145,442 | +0.23(+1.66%) |
Aug 29, 2005 | 13.69 | 14.10 | 13.69 | 13.84 | 1,172,883 | -0.04(-0.29%) |
Aug 26, 2005 | 13.81 | 13.93 | 13.76 | 13.88 | 1,186,172 | +0.05(+0.36%) |
Aug 25, 2005 | 13.88 | 13.99 | 13.62 | 13.83 | 1,572,466 | -0.02(-0.14%) |
Aug 24, 2005 | 13.85 | 14.08 | 13.50 | 13.85 | 1,921,615 | -0.04(-0.29%) |
Aug 23, 2005 | 13.96 | 14.04 | 13.81 | 13.89 | 1,250,508 | -0.11(-0.79%) |
Aug 22, 2005 | 14.00 | 14.20 | 13.95 | 14.00 | 1,497,854 | +0.00(+0.00%) |
Aug 19, 2005 | 14.29 | 14.36 | 13.95 | 14.00 | 4,456,367 | -0.26(-1.82%) |
Aug 18, 2005 | 14.48 | 14.50 | 14.23 | 14.26 | 2,494,166 | -0.24(-1.66%) |
Aug 17, 2005 | 14.17 | 14.65 | 14.12 | 14.50 | 2,162,848 | +0.32(+2.26%) |
Aug 16, 2005 | 14.55 | 14.57 | 14.06 | 14.18 | 1,266,123 | -0.40(-2.74%) |
Aug 15, 2005 | 14.06 | 14.69 | 14.04 | 14.58 | 1,818,532 | +0.45(+3.18%) |
Aug 12, 2005 | 14.28 | 14.33 | 13.99 | 14.13 | 1,496,231 | -0.23(-1.60%) |
Aug 11, 2005 | 14.15 | 14.47 | 14.15 | 14.36 | 1,085,896 | +0.15(+1.06%) |
Aug 10, 2005 | 14.28 | 14.56 | 14.09 | 14.21 | 2,245,124 | -0.03(-0.21%) |
Aug 09, 2005 | 14.57 | 14.72 | 14.09 | 14.24 | 2,796,590 | -0.17(-1.18%) |
Aug 08, 2005 | 14.70 | 14.88 | 14.26 | 14.41 | 2,124,085 | -0.30(-2.04%) |
Aug 05, 2005 | 14.78 | 14.88 | 14.58 | 14.71 | 1,313,992 | -0.09(-0.61%) |
Aug 04, 2005 | 14.98 | 15.08 | 14.76 | 14.80 | 2,086,914 | -0.31(-2.05%) |
Aug 03, 2005 | 15.64 | 15.65 | 15.04 | 15.11 | 3,693,701 | -0.58(-3.70%) |
Aug 02, 2005 | 15.70 | 15.92 | 15.58 | 15.69 | 1,442,271 | -0.08(-0.51%) |
Aug 01, 2005 | 15.17 | 15.79 | 15.17 | 15.77 | 3,622,653 | +0.53(+3.48%) |
Jul 29, 2005 | 15.38 | 15.43 | 15.12 | 15.24 | 1,255,087 | -0.13(-0.85%) |
Jul 28, 2005 | 15.44 | 15.50 | 15.29 | 15.37 | 1,043,860 | -0.02(-0.13%) |
Jul 27, 2005 | 15.07 | 15.50 | 14.83 | 15.39 | 2,720,001 | +0.28(+1.85%) |
Jul 26, 2005 | 15.33 | 15.41 | 15.02 | 15.11 | 2,718,923 | -0.23(-1.50%) |
Jul 25, 2005 | 15.57 | 15.63 | 15.21 | 15.34 | 2,160,862 | -0.26(-1.67%) |
Jul 22, 2005 | 15.39 | 15.73 | 15.27 | 15.60 | 2,219,948 | +0.16(+1.04%) |
Jul 21, 2005 | 15.77 | 15.84 | 15.34 | 15.44 | 3,177,984 | -0.34(-2.15%) |
Jul 20, 2005 | 15.54 | 15.86 | 15.52 | 15.78 | 3,318,648 | +0.06(+0.38%) |
Jul 19, 2005 | 15.56 | 15.72 | 15.45 | 15.72 | 2,189,773 | +0.29(+1.88%) |
Jul 18, 2005 | 15.22 | 15.52 | 15.21 | 15.43 | 2,253,799 | +0.08(+0.52%) |
Jul 15, 2005 | 15.10 | 15.42 | 15.05 | 15.35 | 1,943,640 | +0.07(+0.46%) |
Jul 14, 2005 | 15.53 | 15.60 | 15.11 | 15.28 | 3,689,858 | -0.23(-1.48%) |
Jul 13, 2005 | 15.45 | 15.63 | 15.38 | 15.51 | 3,382,571 | +0.06(+0.39%) |
Jul 12, 2005 | 15.21 | 15.48 | 14.99 | 15.45 | 4,103,710 | +0.23(+1.51%) |
Jul 11, 2005 | 14.98 | 15.37 | 14.97 | 15.22 | 4,424,448 | +0.28(+1.87%) |
Jul 08, 2005 | 14.52 | 14.96 | 14.43 | 14.94 | 3,900,195 | +0.45(+3.11%) |
Jul 07, 2005 | 14.01 | 14.56 | 14.00 | 14.49 | 2,998,695 | +0.06(+0.42%) |
Jul 06, 2005 | 14.57 | 14.60 | 14.23 | 14.43 | 4,280,331 | -0.13(-0.89%) |
Jul 05, 2005 | 14.28 | 14.89 | 14.21 | 14.56 | 7,693,900 | +0.25(+1.75%) |