Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.30 | 16.35 | 16.16 | 16.27 | 6,850,389 | -0.11(-0.67%) |
Sep 29, 2005 | 16.18 | 16.38 | 16.08 | 16.38 | 4,965,149 | +0.17(+1.04%) |
Sep 28, 2005 | 16.45 | 16.45 | 16.19 | 16.21 | 4,910,929 | -0.23(-1.43%) |
Sep 27, 2005 | 16.55 | 16.65 | 16.34 | 16.44 | 3,554,882 | -0.08(-0.50%) |
Sep 26, 2005 | 16.70 | 16.70 | 16.41 | 16.53 | 2,610,614 | -0.02(-0.10%) |
Sep 23, 2005 | 16.54 | 16.55 | 16.32 | 16.54 | 6,207,077 | -0.07(-0.43%) |
Sep 22, 2005 | 16.65 | 16.69 | 16.54 | 16.61 | 4,888,032 | -0.10(-0.62%) |
Sep 21, 2005 | 16.95 | 17.04 | 16.72 | 16.72 | 3,783,119 | -0.33(-1.92%) |
Sep 20, 2005 | 16.90 | 17.21 | 16.87 | 17.04 | 6,986,671 | +0.20(+1.20%) |
Sep 19, 2005 | 17.16 | 17.16 | 16.82 | 16.84 | 4,793,147 | -0.39(-2.28%) |
Sep 16, 2005 | 17.29 | 17.35 | 17.08 | 17.23 | 7,229,012 | -0.06(-0.35%) |
Sep 15, 2005 | 17.47 | 17.52 | 17.27 | 17.29 | 3,902,366 | -0.01(-0.06%) |
Sep 14, 2005 | 17.13 | 17.50 | 17.05 | 17.31 | 4,309,015 | +0.14(+0.83%) |
Sep 13, 2005 | 17.43 | 17.44 | 17.14 | 17.16 | 3,169,481 | -0.27(-1.53%) |
Sep 12, 2005 | 17.42 | 17.49 | 17.31 | 17.43 | 2,809,542 | +0.04(+0.25%) |
Sep 09, 2005 | 17.09 | 17.60 | 17.07 | 17.39 | 5,428,949 | +0.38(+2.21%) |
Sep 08, 2005 | 17.14 | 17.22 | 16.97 | 17.01 | 3,967,393 | -0.13(-0.76%) |
Sep 07, 2005 | 17.25 | 17.33 | 16.99 | 17.14 | 2,936,849 | -0.03(-0.16%) |
Sep 06, 2005 | 17.17 | 17.19 | 16.73 | 17.17 | 6,094,058 | +0.46(+2.74%) |
Sep 02, 2005 | 16.99 | 17.03 | 16.66 | 16.71 | 2,257,452 | -0.21(-1.26%) |
Sep 01, 2005 | 16.84 | 17.01 | 16.79 | 16.92 | 4,072,719 | +0.08(+0.49%) |
Aug 31, 2005 | 16.66 | 16.87 | 16.48 | 16.84 | 2,978,063 | +0.15(+0.92%) |
Aug 30, 2005 | 16.46 | 16.81 | 16.43 | 16.69 | 5,689,973 | +0.19(+1.16%) |
Aug 29, 2005 | 16.50 | 16.57 | 16.40 | 16.50 | 4,176,213 | -0.17(-1.02%) |
Aug 26, 2005 | 16.69 | 16.75 | 16.57 | 16.67 | 2,947,473 | +0.02(+0.10%) |
Aug 25, 2005 | 16.65 | 16.71 | 16.59 | 16.65 | 2,358,564 | +0.04(+0.23%) |
Aug 24, 2005 | 16.51 | 16.77 | 16.51 | 16.61 | 3,778,356 | +0.02(+0.13%) |
Aug 23, 2005 | 17.05 | 17.06 | 16.59 | 16.59 | 4,589,823 | -0.46(-2.69%) |
Aug 22, 2005 | 17.03 | 17.15 | 16.98 | 17.05 | 2,859,549 | +0.09(+0.51%) |
Aug 19, 2005 | 17.20 | 17.20 | 16.96 | 16.96 | 3,996,518 | -0.10(-0.61%) |
Aug 18, 2005 | 17.10 | 17.16 | 17.04 | 17.07 | 4,169,252 | -0.12(-0.70%) |
Aug 17, 2005 | 16.98 | 17.27 | 16.98 | 17.19 | 6,346,657 | +0.13(+0.77%) |
Aug 16, 2005 | 17.16 | 17.22 | 17.02 | 17.05 | 3,132,297 | -0.10(-0.57%) |
Aug 15, 2005 | 17.09 | 17.19 | 16.99 | 17.15 | 4,337,773 | +0.06(+0.35%) |
Aug 12, 2005 | 17.60 | 17.61 | 17.08 | 17.09 | 4,023,445 | -0.19(-1.07%) |
Aug 11, 2005 | 17.26 | 17.31 | 17.13 | 17.28 | 3,502,860 | -0.03(-0.16%) |
Aug 10, 2005 | 17.33 | 17.57 | 17.23 | 17.31 | 4,421,851 | +0.03(+0.19%) |
Aug 09, 2005 | 17.58 | 17.58 | 17.11 | 17.27 | 4,845,352 | +0.16(+0.96%) |
Aug 08, 2005 | 17.07 | 17.15 | 16.98 | 17.11 | 4,495,671 | +0.08(+0.48%) |
Aug 05, 2005 | 17.11 | 17.16 | 17.03 | 17.03 | 2,658,239 | -0.15(-0.86%) |
Aug 04, 2005 | 17.14 | 17.32 | 17.09 | 17.17 | 5,613,589 | -0.07(-0.41%) |
Aug 03, 2005 | 17.26 | 17.31 | 17.12 | 17.25 | 4,109,537 | -0.08(-0.44%) |
Aug 02, 2005 | 17.25 | 17.52 | 17.22 | 17.32 | 4,054,218 | +0.13(+0.73%) |
Aug 01, 2005 | 17.33 | 17.34 | 17.07 | 17.20 | 4,958,371 | -0.05(-0.32%) |
Jul 29, 2005 | 17.45 | 17.45 | 17.02 | 17.25 | 8,633,051 | +0.32(+1.90%) |
Jul 28, 2005 | 16.91 | 17.05 | 16.90 | 16.93 | 7,875,804 | -0.02(-0.13%) |
Jul 27, 2005 | 17.11 | 17.17 | 16.92 | 16.95 | 6,790,674 | -0.15(-0.89%) |
Jul 26, 2005 | 17.17 | 17.33 | 17.10 | 17.10 | 5,197,781 | -0.15(-0.85%) |
Jul 25, 2005 | 17.21 | 17.42 | 17.11 | 17.25 | 7,549,935 | +0.01(+0.03%) |
Jul 22, 2005 | 17.40 | 17.41 | 17.01 | 17.25 | 8,514,170 | -0.15(-0.85%) |
Jul 21, 2005 | 17.74 | 17.77 | 17.39 | 17.39 | 9,308,418 | -0.29(-1.67%) |
Jul 20, 2005 | 17.39 | 17.90 | 17.31 | 17.69 | 17,251,998 | +0.10(+0.56%) |
Jul 19, 2005 | 19.13 | 19.13 | 17.42 | 17.59 | 41,763,232 | +0.85(+5.09%) |
Jul 18, 2005 | 16.85 | 16.85 | 16.63 | 16.74 | 3,659,842 | -0.11(-0.65%) |
Jul 15, 2005 | 17.05 | 17.08 | 16.78 | 16.85 | 3,912,624 | -0.23(-1.37%) |
Jul 14, 2005 | 16.92 | 17.08 | 16.90 | 17.08 | 5,069,009 | +0.11(+0.68%) |
Jul 13, 2005 | 17.03 | 17.10 | 16.92 | 16.97 | 4,019,415 | -0.04(-0.22%) |
Jul 12, 2005 | 16.96 | 17.11 | 16.81 | 17.01 | 4,175,297 | -0.02(-0.10%) |
Jul 11, 2005 | 16.81 | 17.04 | 16.76 | 17.02 | 4,836,926 | +0.31(+1.86%) |
Jul 08, 2005 | 16.51 | 16.73 | 16.51 | 16.71 | 4,814,396 | +0.19(+1.16%) |
Jul 07, 2005 | 16.38 | 16.52 | 16.25 | 16.52 | 4,565,277 | +0.01(+0.07%) |
Jul 06, 2005 | 16.78 | 16.78 | 16.47 | 16.51 | 5,440,305 | -0.34(-2.04%) |
Jul 05, 2005 | 16.60 | 16.88 | 16.52 | 16.85 | 4,892,611 | +0.29(+1.75%) |