Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.88 | 18.00 | 17.69 | 17.76 | 1,529,606 | -0.14(-0.80%) |
Sep 29, 2005 | 17.96 | 18.09 | 17.85 | 17.91 | 1,500,707 | +0.06(+0.31%) |
Sep 28, 2005 | 17.70 | 17.88 | 17.51 | 17.85 | 1,060,422 | +0.15(+0.86%) |
Sep 27, 2005 | 17.47 | 17.73 | 17.37 | 17.70 | 1,980,430 | +0.19(+1.11%) |
Sep 26, 2005 | 17.10 | 17.58 | 17.10 | 17.50 | 1,957,991 | +0.41(+2.37%) |
Sep 23, 2005 | 17.14 | 17.60 | 17.02 | 17.10 | 1,975,670 | -0.45(-2.58%) |
Sep 22, 2005 | 17.75 | 17.92 | 17.15 | 17.55 | 1,708,440 | -0.06(-0.32%) |
Sep 21, 2005 | 17.94 | 17.96 | 17.48 | 17.61 | 1,915,493 | -0.01(-0.07%) |
Sep 20, 2005 | 17.93 | 18.07 | 17.50 | 17.62 | 1,619,023 | -0.36(-2.00%) |
Sep 19, 2005 | 17.80 | 18.24 | 17.79 | 17.98 | 1,683,621 | +0.35(+2.00%) |
Sep 16, 2005 | 17.48 | 17.94 | 17.45 | 17.62 | 2,030,408 | +0.07(+0.42%) |
Sep 15, 2005 | 17.55 | 17.71 | 17.24 | 17.55 | 1,025,064 | +0.13(+0.73%) |
Sep 14, 2005 | 17.24 | 17.49 | 17.06 | 17.42 | 1,267,815 | +0.28(+1.63%) |
Sep 13, 2005 | 17.21 | 17.33 | 17.07 | 17.14 | 1,065,862 | -0.06(-0.36%) |
Sep 12, 2005 | 17.43 | 17.43 | 17.07 | 17.21 | 1,355,532 | -0.27(-1.53%) |
Sep 09, 2005 | 17.28 | 17.58 | 17.20 | 17.47 | 1,278,695 | +0.34(+1.97%) |
Sep 08, 2005 | 17.36 | 17.44 | 17.09 | 17.14 | 1,208,317 | -0.15(-0.87%) |
Sep 07, 2005 | 17.42 | 17.52 | 17.17 | 17.29 | 1,635,002 | -0.06(-0.37%) |
Sep 06, 2005 | 17.43 | 17.64 | 16.99 | 17.35 | 2,162,324 | +0.20(+1.18%) |
Sep 02, 2005 | 17.27 | 17.39 | 17.01 | 17.15 | 1,307,934 | -0.23(-1.32%) |
Sep 01, 2005 | 17.48 | 17.80 | 17.11 | 17.38 | 2,416,635 | -0.10(-0.57%) |
Aug 31, 2005 | 16.99 | 17.69 | 16.96 | 17.48 | 2,529,851 | +0.79(+4.74%) |
Aug 30, 2005 | 16.47 | 16.84 | 16.46 | 16.69 | 1,849,535 | +0.29(+1.76%) |
Aug 29, 2005 | 16.56 | 16.75 | 16.23 | 16.40 | 2,290,839 | +0.04(+0.27%) |
Aug 26, 2005 | 16.35 | 16.91 | 16.35 | 16.35 | 2,220,802 | -0.44(-2.63%) |
Aug 25, 2005 | 16.65 | 16.84 | 16.57 | 16.79 | 1,872,314 | +0.14(+0.85%) |
Aug 24, 2005 | 16.26 | 16.79 | 16.21 | 16.65 | 2,318,718 | +0.46(+2.85%) |
Aug 23, 2005 | 16.13 | 16.28 | 15.92 | 16.19 | 1,793,777 | +0.11(+0.69%) |
Aug 22, 2005 | 16.17 | 16.31 | 15.90 | 16.08 | 2,333,338 | +0.04(+0.26%) |
Aug 19, 2005 | 15.88 | 16.17 | 15.84 | 16.04 | 1,576,524 | +0.35(+2.25%) |
Aug 18, 2005 | 15.67 | 15.80 | 15.48 | 15.69 | 2,477,493 | -0.07(-0.45%) |
Aug 17, 2005 | 16.34 | 16.56 | 15.62 | 15.76 | 2,628,788 | -0.54(-3.32%) |
Aug 16, 2005 | 16.56 | 16.57 | 16.07 | 16.30 | 3,244,846 | -0.33(-2.00%) |
Aug 15, 2005 | 17.05 | 17.06 | 16.49 | 16.63 | 2,867,799 | -0.43(-2.52%) |
Aug 12, 2005 | 17.56 | 17.58 | 17.00 | 17.06 | 2,252,081 | -0.44(-2.54%) |
Aug 11, 2005 | 17.59 | 17.68 | 17.38 | 17.50 | 2,357,477 | -0.11(-0.62%) |
Aug 10, 2005 | 17.50 | 17.64 | 17.36 | 17.61 | 1,555,785 | +0.29(+1.66%) |
Aug 09, 2005 | 17.35 | 17.60 | 17.29 | 17.32 | 2,347,957 | +0.04(+0.24%) |
Aug 08, 2005 | 17.09 | 17.38 | 17.09 | 17.28 | 1,610,863 | +0.37(+2.19%) |
Aug 05, 2005 | 17.49 | 17.49 | 16.81 | 16.91 | 1,928,412 | -0.44(-2.53%) |
Aug 04, 2005 | 17.02 | 17.58 | 17.00 | 17.35 | 1,958,331 | +0.30(+1.74%) |
Aug 03, 2005 | 17.68 | 17.68 | 16.93 | 17.05 | 2,876,299 | -0.59(-3.33%) |
Aug 02, 2005 | 17.50 | 17.75 | 17.49 | 17.64 | 1,768,618 | +0.19(+1.06%) |
Aug 01, 2005 | 16.90 | 17.72 | 16.87 | 17.46 | 3,368,942 | +0.66(+3.90%) |
Jul 29, 2005 | 16.69 | 17.00 | 16.65 | 16.80 | 2,069,167 | +0.38(+2.31%) |
Jul 28, 2005 | 16.77 | 16.84 | 16.37 | 16.42 | 2,502,992 | -0.24(-1.43%) |
Jul 27, 2005 | 15.97 | 16.69 | 15.95 | 16.66 | 3,415,860 | +0.81(+5.12%) |
Jul 26, 2005 | 15.94 | 16.05 | 15.76 | 15.85 | 1,561,565 | -0.02(-0.13%) |
Jul 25, 2005 | 15.54 | 15.96 | 15.49 | 15.87 | 2,328,578 | +0.33(+2.10%) |
Jul 22, 2005 | 14.74 | 15.57 | 14.71 | 15.54 | 1,680,561 | +0.89(+6.10%) |
Jul 21, 2005 | 14.88 | 15.06 | 14.64 | 14.65 | 1,475,208 | -0.19(-1.25%) |
Jul 20, 2005 | 14.99 | 15.07 | 14.77 | 14.83 | 968,626 | -0.11(-0.75%) |
Jul 19, 2005 | 14.41 | 14.96 | 14.36 | 14.94 | 2,060,667 | +0.54(+3.74%) |
Jul 18, 2005 | 14.44 | 14.52 | 14.29 | 14.41 | 1,547,285 | -0.05(-0.33%) |
Jul 15, 2005 | 14.56 | 14.67 | 14.37 | 14.45 | 2,051,488 | -0.08(-0.53%) |
Jul 14, 2005 | 15.09 | 15.18 | 14.44 | 14.53 | 2,050,808 | -0.49(-3.23%) |
Jul 13, 2005 | 15.25 | 15.32 | 14.96 | 15.02 | 1,668,321 | -0.21(-1.37%) |
Jul 12, 2005 | 15.04 | 15.30 | 14.95 | 15.22 | 1,551,025 | +0.26(+1.75%) |
Jul 11, 2005 | 14.51 | 14.97 | 14.45 | 14.96 | 1,973,290 | +0.42(+2.87%) |
Jul 08, 2005 | 14.62 | 14.74 | 14.49 | 14.54 | 1,893,053 | +0.02(+0.12%) |
Jul 07, 2005 | 14.33 | 14.55 | 14.24 | 14.53 | 1,560,545 | +0.10(+0.71%) |
Jul 06, 2005 | 14.63 | 14.67 | 14.29 | 14.42 | 1,618,683 | -0.05(-0.35%) |
Jul 05, 2005 | 14.15 | 14.50 | 14.14 | 14.47 | 2,287,100 | +0.47(+3.36%) |