Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.57 | 15.88 | 15.55 | 15.83 | 3,699,611 | +0.26(+1.69%) |
Sep 29, 2005 | 15.73 | 15.81 | 15.53 | 15.57 | 2,308,180 | +0.10(+0.64%) |
Sep 28, 2005 | 15.38 | 15.56 | 15.38 | 15.47 | 2,344,415 | +0.13(+0.85%) |
Sep 27, 2005 | 15.24 | 15.37 | 15.11 | 15.34 | 2,442,703 | +0.04(+0.27%) |
Sep 26, 2005 | 15.34 | 15.42 | 15.29 | 15.30 | 2,659,661 | -0.08(-0.50%) |
Sep 23, 2005 | 15.38 | 15.45 | 15.15 | 15.38 | 3,161,065 | -0.07(-0.46%) |
Sep 22, 2005 | 15.56 | 15.60 | 15.43 | 15.45 | 2,266,510 | -0.12(-0.77%) |
Sep 21, 2005 | 15.59 | 15.63 | 15.50 | 15.56 | 3,070,930 | -0.03(-0.20%) |
Sep 20, 2005 | 16.04 | 16.05 | 15.58 | 15.60 | 4,567,443 | -0.45(-2.78%) |
Sep 19, 2005 | 15.94 | 16.27 | 15.85 | 16.04 | 4,641,272 | +0.16(+1.02%) |
Sep 16, 2005 | 15.66 | 15.92 | 15.66 | 15.88 | 3,421,506 | +0.25(+1.62%) |
Sep 15, 2005 | 15.53 | 15.72 | 15.43 | 15.63 | 5,214,694 | +0.25(+1.62%) |
Sep 14, 2005 | 14.97 | 15.41 | 14.96 | 15.38 | 5,154,000 | +0.41(+2.73%) |
Sep 13, 2005 | 14.92 | 14.97 | 14.77 | 14.97 | 1,878,340 | +0.00(+0.00%) |
Sep 12, 2005 | 14.95 | 15.04 | 14.92 | 14.97 | 784,491 | +0.06(+0.43%) |
Sep 09, 2005 | 14.78 | 14.94 | 14.77 | 14.90 | 1,053,990 | +0.14(+0.96%) |
Sep 08, 2005 | 14.85 | 14.86 | 14.72 | 14.76 | 1,755,141 | -0.07(-0.51%) |
Sep 07, 2005 | 14.64 | 14.85 | 14.64 | 14.84 | 3,402,482 | +0.20(+1.36%) |
Sep 06, 2005 | 14.36 | 14.67 | 14.35 | 14.64 | 2,780,596 | +0.42(+2.95%) |
Sep 02, 2005 | 14.10 | 14.32 | 14.00 | 14.22 | 2,421,415 | +0.15(+1.04%) |
Sep 01, 2005 | 13.87 | 14.16 | 13.87 | 14.07 | 3,402,482 | +0.21(+1.51%) |
Aug 31, 2005 | 13.79 | 13.87 | 13.68 | 13.87 | 3,561,464 | +0.07(+0.53%) |
Aug 30, 2005 | 13.96 | 14.00 | 13.77 | 13.79 | 1,906,423 | -0.16(-1.17%) |
Aug 29, 2005 | 14.02 | 14.05 | 13.89 | 13.96 | 1,015,037 | -0.10(-0.74%) |
Aug 26, 2005 | 14.05 | 14.12 | 14.02 | 14.06 | 1,180,360 | +0.01(+0.09%) |
Aug 25, 2005 | 14.01 | 14.12 | 13.95 | 14.05 | 1,857,052 | +0.15(+1.05%) |
Aug 24, 2005 | 14.26 | 14.26 | 13.89 | 13.90 | 2,951,354 | -0.41(-2.87%) |
Aug 23, 2005 | 14.38 | 14.44 | 14.28 | 14.31 | 1,016,849 | -0.04(-0.28%) |
Aug 22, 2005 | 14.25 | 14.38 | 14.25 | 14.35 | 1,235,619 | +0.10(+0.70%) |
Aug 19, 2005 | 14.33 | 14.36 | 14.21 | 14.25 | 766,373 | -0.04(-0.25%) |
Aug 18, 2005 | 14.33 | 14.35 | 14.26 | 14.29 | 1,111,513 | -0.03(-0.20%) |
Aug 17, 2005 | 14.39 | 14.40 | 14.22 | 14.32 | 2,560,467 | -0.08(-0.57%) |
Aug 16, 2005 | 14.67 | 14.67 | 14.38 | 14.40 | 1,112,872 | -0.24(-1.67%) |
Aug 15, 2005 | 14.57 | 14.66 | 14.51 | 14.64 | 1,019,114 | +0.07(+0.51%) |
Aug 12, 2005 | 14.63 | 14.64 | 14.44 | 14.57 | 1,331,189 | -0.10(-0.68%) |
Aug 11, 2005 | 14.80 | 14.80 | 14.60 | 14.67 | 2,237,521 | -0.10(-0.67%) |
Aug 10, 2005 | 14.71 | 14.79 | 14.66 | 14.77 | 2,118,851 | +0.19(+1.33%) |
Aug 09, 2005 | 14.47 | 14.61 | 14.46 | 14.57 | 1,001,902 | +0.12(+0.84%) |
Aug 08, 2005 | 14.49 | 14.53 | 14.45 | 14.45 | 1,264,154 | -0.02(-0.14%) |
Aug 05, 2005 | 14.76 | 14.76 | 14.37 | 14.47 | 1,614,729 | -0.22(-1.50%) |
Aug 04, 2005 | 14.67 | 14.79 | 14.63 | 14.69 | 1,435,365 | +0.01(+0.07%) |
Aug 03, 2005 | 14.73 | 14.80 | 14.62 | 14.68 | 1,420,418 | -0.07(-0.46%) |
Aug 02, 2005 | 14.79 | 14.95 | 14.66 | 14.75 | 2,459,915 | -0.03(-0.18%) |
Aug 01, 2005 | 14.61 | 14.82 | 14.60 | 14.77 | 1,833,499 | +0.21(+1.44%) |
Jul 29, 2005 | 14.64 | 14.73 | 14.44 | 14.56 | 1,519,159 | -0.08(-0.54%) |
Jul 28, 2005 | 14.70 | 14.79 | 14.59 | 14.64 | 1,217,048 | -0.03(-0.23%) |
Jul 27, 2005 | 14.68 | 14.72 | 14.50 | 14.68 | 1,308,542 | +0.02(+0.12%) |
Jul 26, 2005 | 14.59 | 14.79 | 14.58 | 14.66 | 1,579,853 | +0.04(+0.27%) |
Jul 25, 2005 | 14.96 | 14.97 | 14.60 | 14.62 | 2,322,674 | -0.36(-2.39%) |
Jul 22, 2005 | 14.94 | 14.99 | 14.88 | 14.98 | 1,606,576 | +0.13(+0.91%) |
Jul 21, 2005 | 14.85 | 14.91 | 14.74 | 14.84 | 1,842,558 | +0.10(+0.69%) |
Jul 20, 2005 | 14.30 | 14.78 | 14.28 | 14.74 | 2,805,055 | +0.28(+1.97%) |
Jul 19, 2005 | 14.45 | 14.55 | 14.36 | 14.46 | 1,169,490 | +0.06(+0.41%) |
Jul 18, 2005 | 14.60 | 14.60 | 14.36 | 14.40 | 1,594,800 | -0.15(-1.05%) |
Jul 15, 2005 | 14.57 | 14.65 | 14.42 | 14.55 | 4,075,098 | +0.04(+0.26%) |
Jul 14, 2005 | 14.42 | 14.51 | 14.35 | 14.51 | 2,350,756 | +0.21(+1.47%) |
Jul 13, 2005 | 14.13 | 14.34 | 14.13 | 14.30 | 1,029,984 | +0.19(+1.36%) |
Jul 12, 2005 | 14.06 | 14.24 | 14.02 | 14.11 | 1,524,594 | -0.01(-0.06%) |
Jul 11, 2005 | 14.18 | 14.35 | 14.11 | 14.12 | 931,243 | -0.06(-0.45%) |
Jul 08, 2005 | 14.09 | 14.24 | 14.09 | 14.18 | 3,259,806 | +0.09(+0.67%) |
Jul 07, 2005 | 13.91 | 14.09 | 13.90 | 14.09 | 2,422,774 | +0.02(+0.11%) |
Jul 06, 2005 | 13.93 | 14.17 | 13.93 | 14.07 | 1,989,763 | +0.11(+0.76%) |
Jul 05, 2005 | 13.76 | 14.01 | 13.69 | 13.97 | 1,326,207 | +0.21(+1.49%) |