Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.85 | 17.14 | 16.78 | 17.08 | 4,703,145 | +0.32(+1.90%) |
Sep 29, 2005 | 16.61 | 16.83 | 16.54 | 16.76 | 4,192,251 | +0.21(+1.26%) |
Sep 28, 2005 | 16.36 | 16.62 | 16.38 | 16.56 | 4,826,719 | +0.20(+1.23%) |
Sep 27, 2005 | 16.23 | 16.50 | 16.21 | 16.35 | 6,874,050 | +0.62(+3.96%) |
Sep 26, 2005 | 15.78 | 15.97 | 15.64 | 15.73 | 3,779,811 | -0.05(-0.31%) |
Sep 23, 2005 | 15.86 | 15.99 | 15.51 | 15.78 | 4,845,630 | +0.22(+1.42%) |
Sep 22, 2005 | 15.29 | 15.57 | 15.25 | 15.56 | 3,524,147 | +0.19(+1.26%) |
Sep 21, 2005 | 15.21 | 15.48 | 14.96 | 15.36 | 4,472,745 | -0.15(-0.94%) |
Sep 20, 2005 | 15.76 | 15.81 | 15.47 | 15.51 | 3,234,269 | -0.19(-1.19%) |
Sep 19, 2005 | 16.03 | 16.02 | 15.59 | 15.70 | 5,279,003 | -0.33(-2.07%) |
Sep 16, 2005 | 16.19 | 16.35 | 16.00 | 16.03 | 7,653,024 | -0.01(-0.09%) |
Sep 15, 2005 | 15.90 | 16.15 | 15.88 | 16.04 | 2,325,227 | +0.21(+1.31%) |
Sep 14, 2005 | 15.98 | 16.10 | 15.75 | 15.84 | 3,770,138 | -0.05(-0.31%) |
Sep 13, 2005 | 15.98 | 16.11 | 15.88 | 15.88 | 3,391,912 | -0.33(-2.05%) |
Sep 12, 2005 | 15.76 | 16.28 | 15.76 | 16.22 | 4,711,374 | +0.15(+0.91%) |
Sep 09, 2005 | 16.13 | 16.25 | 16.06 | 16.07 | 3,055,406 | +0.01(+0.09%) |
Sep 08, 2005 | 16.08 | 16.22 | 15.97 | 16.06 | 3,334,312 | -0.01(-0.09%) |
Sep 07, 2005 | 16.46 | 16.52 | 15.95 | 16.07 | 6,369,941 | -0.39(-2.36%) |
Sep 06, 2005 | 16.58 | 16.74 | 16.42 | 16.46 | 4,380,642 | +0.03(+0.21%) |
Sep 02, 2005 | 16.51 | 16.76 | 16.40 | 16.42 | 5,339,634 | +0.16(+0.98%) |
Sep 01, 2005 | 15.65 | 16.42 | 15.63 | 16.26 | 8,197,554 | +0.67(+4.31%) |
Aug 31, 2005 | 15.48 | 15.62 | 15.34 | 15.59 | 5,829,163 | +0.12(+0.76%) |
Aug 30, 2005 | 15.46 | 15.57 | 15.38 | 15.48 | 3,314,967 | -0.07(-0.45%) |
Aug 29, 2005 | 15.58 | 15.63 | 15.44 | 15.54 | 3,219,112 | -0.02(-0.13%) |
Aug 26, 2005 | 15.55 | 15.74 | 15.53 | 15.57 | 4,384,251 | +0.02(+0.13%) |
Aug 25, 2005 | 15.38 | 15.68 | 15.34 | 15.54 | 5,430,149 | +0.25(+1.63%) |
Aug 24, 2005 | 15.52 | 15.54 | 15.22 | 15.29 | 5,144,313 | -0.17(-1.07%) |
Aug 23, 2005 | 15.52 | 15.79 | 15.45 | 15.46 | 9,502,580 | +0.29(+1.92%) |
Aug 22, 2005 | 15.23 | 15.51 | 14.94 | 15.17 | 5,528,748 | +0.62(+4.29%) |
Aug 19, 2005 | 14.50 | 14.57 | 14.34 | 14.55 | 3,073,451 | +0.05(+0.33%) |
Aug 18, 2005 | 14.30 | 14.53 | 14.28 | 14.50 | 2,204,685 | +0.10(+0.72%) |
Aug 17, 2005 | 14.28 | 14.46 | 14.25 | 14.39 | 1,989,009 | +0.08(+0.58%) |
Aug 16, 2005 | 14.56 | 14.62 | 14.30 | 14.31 | 1,512,184 | -0.24(-1.67%) |
Aug 15, 2005 | 14.55 | 14.63 | 14.48 | 14.55 | 2,060,468 | -0.01(-0.09%) |
Aug 12, 2005 | 14.55 | 14.66 | 14.52 | 14.57 | 1,705,628 | -0.06(-0.38%) |
Aug 11, 2005 | 14.62 | 14.71 | 14.51 | 14.62 | 2,764,518 | +0.03(+0.24%) |
Aug 10, 2005 | 14.36 | 14.73 | 14.30 | 14.59 | 5,067,225 | +0.35(+2.43%) |
Aug 09, 2005 | 14.33 | 14.39 | 13.68 | 14.24 | 5,222,990 | -0.08(-0.58%) |
Aug 08, 2005 | 14.40 | 14.48 | 14.27 | 14.33 | 2,835,111 | -0.07(-0.48%) |
Aug 05, 2005 | 14.69 | 14.75 | 14.39 | 14.39 | 4,610,466 | -0.36(-2.44%) |
Aug 04, 2005 | 15.03 | 15.13 | 14.73 | 14.75 | 4,027,679 | -0.32(-2.11%) |
Aug 03, 2005 | 15.12 | 15.24 | 15.02 | 15.07 | 4,083,402 | -0.12(-0.78%) |
Aug 02, 2005 | 15.03 | 15.20 | 15.03 | 15.19 | 5,380,200 | +0.19(+1.25%) |
Aug 01, 2005 | 15.79 | 15.80 | 14.93 | 15.00 | 6,563,529 | -0.89(-5.58%) |
Jul 29, 2005 | 15.92 | 16.56 | 15.76 | 15.89 | 7,087,416 | +0.41(+2.64%) |
Jul 28, 2005 | 15.32 | 15.57 | 14.84 | 15.48 | 4,536,986 | +0.24(+1.59%) |
Jul 27, 2005 | 15.25 | 15.25 | 14.96 | 15.24 | 4,689,575 | +0.10(+0.64%) |
Jul 26, 2005 | 15.34 | 15.34 | 15.08 | 15.14 | 2,752,392 | -0.10(-0.64%) |
Jul 25, 2005 | 15.29 | 15.31 | 15.16 | 15.24 | 3,566,156 | +0.01(+0.05%) |
Jul 22, 2005 | 15.07 | 15.30 | 15.02 | 15.23 | 3,776,346 | +0.30(+2.04%) |
Jul 21, 2005 | 15.17 | 15.17 | 14.91 | 14.93 | 2,011,674 | -0.24(-1.60%) |
Jul 20, 2005 | 15.06 | 15.17 | 14.99 | 15.17 | 3,773,314 | +0.11(+0.74%) |
Jul 19, 2005 | 14.95 | 15.14 | 14.89 | 15.06 | 2,927,502 | +0.20(+1.35%) |
Jul 18, 2005 | 15.06 | 15.07 | 14.85 | 14.86 | 3,250,871 | -0.20(-1.33%) |
Jul 15, 2005 | 14.86 | 15.08 | 14.82 | 15.06 | 3,354,811 | +0.28(+1.87%) |
Jul 14, 2005 | 14.55 | 14.87 | 14.55 | 14.78 | 2,887,081 | +0.17(+1.14%) |
Jul 13, 2005 | 14.48 | 14.63 | 14.41 | 14.62 | 2,617,414 | +0.14(+0.96%) |
Jul 12, 2005 | 14.42 | 14.51 | 14.36 | 14.48 | 3,553,885 | -0.01(-0.10%) |
Jul 11, 2005 | 14.37 | 14.53 | 14.37 | 14.49 | 2,935,009 | +0.02(+0.14%) |
Jul 08, 2005 | 14.41 | 14.54 | 14.37 | 14.47 | 2,125,864 | +0.01(+0.10%) |
Jul 07, 2005 | 14.24 | 14.48 | 14.16 | 14.46 | 6,806,056 | -0.06(-0.43%) |
Jul 06, 2005 | 14.72 | 14.78 | 14.51 | 14.52 | 3,746,030 | -0.19(-1.27%) |
Jul 05, 2005 | 14.78 | 14.78 | 14.48 | 14.71 | 3,709,940 | -0.17(-1.16%) |