Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.40 | 16.88 | 16.27 | 16.86 | 2,461,352 | +0.47(+2.84%) |
Sep 29, 2005 | 16.36 | 16.47 | 16.03 | 16.40 | 2,151,207 | -0.01(-0.07%) |
Sep 28, 2005 | 16.90 | 16.98 | 16.40 | 16.41 | 2,797,433 | -0.44(-2.64%) |
Sep 27, 2005 | 16.98 | 17.10 | 16.76 | 16.85 | 2,199,115 | -0.12(-0.72%) |
Sep 26, 2005 | 16.82 | 17.02 | 16.60 | 16.97 | 3,954,806 | +0.47(+2.86%) |
Sep 23, 2005 | 16.92 | 17.48 | 16.42 | 16.50 | 6,951,259 | +0.36(+2.24%) |
Sep 22, 2005 | 16.14 | 16.28 | 15.65 | 16.14 | 3,369,275 | +0.15(+0.94%) |
Sep 21, 2005 | 16.24 | 16.24 | 15.65 | 15.99 | 3,507,598 | -0.28(-1.74%) |
Sep 20, 2005 | 16.82 | 16.85 | 16.16 | 16.27 | 2,806,259 | -0.57(-3.36%) |
Sep 19, 2005 | 16.91 | 16.91 | 16.67 | 16.84 | 1,756,410 | -0.18(-1.04%) |
Sep 16, 2005 | 16.83 | 17.12 | 16.82 | 17.02 | 2,902,616 | +0.28(+1.69%) |
Sep 15, 2005 | 16.74 | 16.79 | 16.57 | 16.73 | 2,251,887 | +0.07(+0.40%) |
Sep 14, 2005 | 17.11 | 17.12 | 16.66 | 16.67 | 2,214,605 | -0.41(-2.37%) |
Sep 13, 2005 | 17.21 | 17.22 | 17.07 | 17.07 | 2,191,191 | -0.35(-2.01%) |
Sep 12, 2005 | 17.50 | 17.57 | 17.35 | 17.42 | 1,481,386 | -0.13(-0.76%) |
Sep 09, 2005 | 17.38 | 17.61 | 17.30 | 17.56 | 1,906,080 | +0.19(+1.09%) |
Sep 08, 2005 | 17.38 | 17.43 | 17.21 | 17.37 | 1,238,240 | -0.07(-0.41%) |
Sep 07, 2005 | 17.13 | 17.56 | 17.08 | 17.44 | 3,104,697 | +0.42(+2.48%) |
Sep 06, 2005 | 16.66 | 17.07 | 16.57 | 17.02 | 3,431,233 | +0.43(+2.58%) |
Sep 02, 2005 | 16.56 | 16.70 | 16.33 | 16.59 | 4,072,596 | -0.11(-0.66%) |
Sep 01, 2005 | 17.44 | 17.44 | 16.46 | 16.70 | 4,532,952 | -0.74(-4.23%) |
Aug 31, 2005 | 17.02 | 17.46 | 16.99 | 17.44 | 3,633,674 | +0.44(+2.61%) |
Aug 30, 2005 | 17.42 | 17.42 | 16.88 | 17.00 | 3,095,151 | -0.49(-2.83%) |
Aug 29, 2005 | 17.40 | 17.59 | 17.30 | 17.49 | 1,971,639 | -0.05(-0.29%) |
Aug 26, 2005 | 17.54 | 17.59 | 17.22 | 17.54 | 2,790,769 | +0.05(+0.29%) |
Aug 25, 2005 | 17.17 | 17.63 | 16.74 | 17.49 | 5,047,880 | +0.32(+1.88%) |
Aug 24, 2005 | 17.93 | 17.94 | 17.03 | 17.17 | 4,772,315 | -0.83(-4.63%) |
Aug 23, 2005 | 17.87 | 18.11 | 17.84 | 18.00 | 1,733,537 | +0.09(+0.50%) |
Aug 22, 2005 | 18.00 | 18.07 | 17.78 | 17.91 | 2,099,336 | -0.09(-0.49%) |
Aug 19, 2005 | 18.10 | 18.18 | 17.96 | 18.00 | 1,832,956 | +0.00(+0.00%) |
Aug 18, 2005 | 17.96 | 18.06 | 17.78 | 18.00 | 2,383,366 | +0.07(+0.37%) |
Aug 17, 2005 | 17.88 | 18.09 | 17.87 | 17.93 | 2,285,567 | +0.03(+0.19%) |
Aug 16, 2005 | 18.71 | 18.73 | 17.87 | 17.90 | 3,599,813 | -0.79(-4.22%) |
Aug 15, 2005 | 18.66 | 18.80 | 18.60 | 18.69 | 1,738,580 | +0.08(+0.45%) |
Aug 12, 2005 | 18.62 | 18.66 | 18.43 | 18.61 | 1,779,644 | -0.15(-0.80%) |
Aug 11, 2005 | 18.52 | 18.77 | 18.47 | 18.76 | 1,857,271 | +0.31(+1.66%) |
Aug 10, 2005 | 18.44 | 18.62 | 18.38 | 18.45 | 1,673,741 | +0.12(+0.67%) |
Aug 09, 2005 | 18.26 | 18.33 | 18.19 | 18.33 | 2,559,331 | +0.14(+0.79%) |
Aug 08, 2005 | 18.38 | 18.48 | 18.16 | 18.18 | 2,529,073 | -0.19(-1.03%) |
Aug 05, 2005 | 18.98 | 18.98 | 18.28 | 18.37 | 2,400,296 | -0.76(-3.98%) |
Aug 04, 2005 | 19.07 | 19.21 | 18.94 | 19.13 | 1,482,827 | +0.06(+0.32%) |
Aug 03, 2005 | 19.20 | 19.20 | 19.01 | 19.07 | 939,802 | -0.18(-0.95%) |
Aug 02, 2005 | 19.33 | 19.42 | 19.09 | 19.26 | 2,268,997 | -0.07(-0.37%) |
Aug 01, 2005 | 19.26 | 19.42 | 19.21 | 19.33 | 1,310,103 | +0.06(+0.32%) |
Jul 29, 2005 | 19.16 | 19.35 | 19.02 | 19.27 | 1,716,787 | +0.11(+0.55%) |
Jul 28, 2005 | 18.95 | 19.19 | 18.88 | 19.16 | 1,792,432 | +0.19(+1.00%) |
Jul 27, 2005 | 19.27 | 19.27 | 18.84 | 18.97 | 1,991,811 | -0.29(-1.53%) |
Jul 26, 2005 | 19.06 | 19.31 | 19.01 | 19.27 | 1,403,399 | +0.21(+1.08%) |
Jul 25, 2005 | 19.16 | 19.23 | 18.96 | 19.06 | 1,966,236 | -0.08(-0.41%) |
Jul 22, 2005 | 18.89 | 19.15 | 18.86 | 19.14 | 1,284,168 | +0.23(+1.20%) |
Jul 21, 2005 | 18.96 | 19.04 | 18.71 | 18.91 | 1,694,814 | -0.07(-0.35%) |
Jul 20, 2005 | 18.78 | 18.98 | 18.72 | 18.98 | 1,519,209 | +0.11(+0.56%) |
Jul 19, 2005 | 18.88 | 18.95 | 18.66 | 18.87 | 1,607,641 | +0.07(+0.35%) |
Jul 18, 2005 | 18.90 | 18.91 | 18.69 | 18.81 | 1,888,249 | -0.13(-0.67%) |
Jul 15, 2005 | 18.71 | 19.04 | 18.63 | 18.93 | 2,869,116 | +0.23(+1.22%) |
Jul 14, 2005 | 18.74 | 18.88 | 18.64 | 18.71 | 2,140,220 | -0.02(-0.12%) |
Jul 13, 2005 | 18.74 | 18.85 | 18.60 | 18.73 | 3,428,711 | -0.01(-0.03%) |
Jul 12, 2005 | 18.83 | 18.84 | 18.51 | 18.73 | 5,602,432 | +0.69(+3.85%) |
Jul 11, 2005 | 17.76 | 18.04 | 17.67 | 18.04 | 2,632,815 | +0.23(+1.28%) |
Jul 08, 2005 | 17.65 | 17.82 | 17.53 | 17.81 | 1,936,158 | +0.16(+0.91%) |
Jul 07, 2005 | 17.45 | 17.66 | 17.38 | 17.65 | 2,636,057 | +0.02(+0.09%) |
Jul 06, 2005 | 17.96 | 17.98 | 17.62 | 17.63 | 3,528,671 | -0.59(-3.23%) |
Jul 05, 2005 | 18.22 | 18.35 | 18.18 | 18.22 | 1,519,929 | -0.12(-0.64%) |