Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.39 | 15.51 | 15.22 | 15.27 | 1,808,840 | -0.09(-0.55%) |
Sep 29, 2005 | 15.26 | 15.42 | 15.14 | 15.35 | 2,081,405 | +0.11(+0.71%) |
Sep 28, 2005 | 15.19 | 15.40 | 15.15 | 15.24 | 2,093,265 | +0.18(+1.19%) |
Sep 27, 2005 | 15.12 | 15.25 | 14.97 | 15.06 | 2,702,777 | -0.03(-0.22%) |
Sep 26, 2005 | 15.20 | 15.26 | 15.07 | 15.10 | 2,751,699 | +0.03(+0.19%) |
Sep 23, 2005 | 15.07 | 15.13 | 14.95 | 15.07 | 1,336,352 | +0.02(+0.13%) |
Sep 22, 2005 | 15.02 | 15.16 | 14.90 | 15.05 | 1,933,580 | -0.02(-0.16%) |
Sep 21, 2005 | 15.16 | 15.29 | 15.00 | 15.07 | 2,502,218 | -0.16(-1.02%) |
Sep 20, 2005 | 15.24 | 15.34 | 15.16 | 15.23 | 2,550,293 | +0.02(+0.16%) |
Sep 19, 2005 | 15.33 | 15.36 | 15.14 | 15.20 | 2,019,988 | -0.08(-0.49%) |
Sep 16, 2005 | 15.35 | 15.40 | 15.18 | 15.28 | 3,694,558 | +0.00(+0.03%) |
Sep 15, 2005 | 15.17 | 15.34 | 15.15 | 15.28 | 1,258,204 | +0.13(+0.87%) |
Sep 14, 2005 | 15.18 | 15.28 | 15.10 | 15.14 | 3,798,543 | +0.03(+0.19%) |
Sep 13, 2005 | 15.25 | 15.25 | 15.08 | 15.11 | 4,276,962 | -0.14(-0.90%) |
Sep 12, 2005 | 15.34 | 15.39 | 15.21 | 15.25 | 2,383,620 | -0.15(-0.95%) |
Sep 09, 2005 | 15.23 | 15.44 | 15.21 | 15.40 | 2,320,508 | +0.15(+0.99%) |
Sep 08, 2005 | 15.37 | 15.40 | 15.20 | 15.25 | 2,469,815 | -0.12(-0.80%) |
Sep 07, 2005 | 15.50 | 15.67 | 15.33 | 15.37 | 7,005,577 | -0.29(-1.84%) |
Sep 06, 2005 | 15.66 | 15.82 | 15.53 | 15.66 | 6,549,819 | +0.13(+0.82%) |
Sep 02, 2005 | 15.52 | 15.58 | 15.37 | 15.53 | 3,358,246 | +0.06(+0.37%) |
Sep 01, 2005 | 15.09 | 15.51 | 15.04 | 15.47 | 4,391,113 | +0.38(+2.53%) |
Aug 31, 2005 | 14.95 | 15.11 | 14.87 | 15.09 | 3,651,566 | +0.19(+1.27%) |
Aug 30, 2005 | 14.80 | 14.90 | 14.67 | 14.90 | 2,882,157 | +0.10(+0.67%) |
Aug 29, 2005 | 14.74 | 14.81 | 14.56 | 14.80 | 1,861,362 | +0.06(+0.42%) |
Aug 26, 2005 | 14.68 | 14.85 | 14.64 | 14.74 | 2,311,825 | +0.11(+0.74%) |
Aug 25, 2005 | 14.62 | 14.75 | 14.55 | 14.63 | 2,396,327 | -0.00(-0.03%) |
Aug 24, 2005 | 14.72 | 14.87 | 14.62 | 14.64 | 6,334,012 | -0.06(-0.42%) |
Aug 23, 2005 | 14.64 | 14.78 | 14.64 | 14.70 | 2,094,959 | +0.06(+0.39%) |
Aug 22, 2005 | 14.62 | 14.70 | 14.56 | 14.64 | 1,925,533 | +0.10(+0.71%) |
Aug 19, 2005 | 14.58 | 14.60 | 14.50 | 14.54 | 2,258,456 | +0.05(+0.37%) |
Aug 18, 2005 | 14.40 | 14.54 | 14.35 | 14.48 | 1,302,466 | +0.04(+0.25%) |
Aug 17, 2005 | 14.56 | 14.60 | 14.35 | 14.45 | 4,770,628 | -0.12(-0.83%) |
Aug 16, 2005 | 14.83 | 14.86 | 14.55 | 14.57 | 1,566,348 | -0.22(-1.48%) |
Aug 15, 2005 | 14.70 | 14.83 | 14.67 | 14.79 | 2,713,366 | +0.12(+0.82%) |
Aug 12, 2005 | 14.64 | 14.76 | 14.55 | 14.67 | 2,936,162 | +0.03(+0.21%) |
Aug 11, 2005 | 14.59 | 14.72 | 14.55 | 14.64 | 3,842,171 | +0.09(+0.63%) |
Aug 10, 2005 | 14.66 | 14.78 | 14.49 | 14.55 | 5,637,245 | -0.03(-0.23%) |
Aug 09, 2005 | 14.55 | 14.70 | 14.50 | 14.58 | 7,096,855 | -0.01(-0.10%) |
Aug 08, 2005 | 14.88 | 14.94 | 14.57 | 14.59 | 4,533,008 | -0.25(-1.70%) |
Aug 05, 2005 | 15.04 | 15.10 | 14.80 | 14.85 | 3,597,349 | -0.25(-1.67%) |
Aug 04, 2005 | 15.24 | 15.27 | 15.09 | 15.10 | 4,056,495 | -0.12(-0.79%) |
Aug 03, 2005 | 15.25 | 15.37 | 15.16 | 15.22 | 5,649,529 | -0.15(-0.98%) |
Aug 02, 2005 | 14.76 | 15.37 | 14.68 | 15.37 | 10,746,727 | +0.88(+6.08%) |
Aug 01, 2005 | 14.55 | 14.59 | 14.40 | 14.49 | 2,768,430 | -0.05(-0.34%) |
Jul 29, 2005 | 14.55 | 14.67 | 14.52 | 14.54 | 3,262,732 | -0.02(-0.13%) |
Jul 28, 2005 | 14.47 | 14.58 | 14.47 | 14.56 | 3,054,337 | +0.08(+0.59%) |
Jul 27, 2005 | 14.48 | 14.52 | 14.40 | 14.47 | 3,038,665 | +0.00(+0.02%) |
Jul 26, 2005 | 14.50 | 14.56 | 14.43 | 14.47 | 3,791,343 | +0.10(+0.72%) |
Jul 25, 2005 | 14.37 | 14.46 | 14.30 | 14.37 | 2,887,875 | +0.03(+0.23%) |
Jul 22, 2005 | 14.25 | 14.37 | 14.23 | 14.33 | 4,160,269 | +0.10(+0.68%) |
Jul 21, 2005 | 14.35 | 14.36 | 14.14 | 14.24 | 3,922,648 | -0.17(-1.15%) |
Jul 20, 2005 | 14.33 | 14.43 | 14.24 | 14.40 | 2,219,911 | +0.03(+0.20%) |
Jul 19, 2005 | 14.35 | 14.45 | 14.26 | 14.37 | 2,474,898 | +0.03(+0.20%) |
Jul 18, 2005 | 14.39 | 14.45 | 14.33 | 14.34 | 3,021,722 | -0.04(-0.31%) |
Jul 15, 2005 | 14.35 | 14.43 | 14.35 | 14.39 | 2,865,426 | -0.03(-0.21%) |
Jul 14, 2005 | 14.50 | 14.59 | 14.35 | 14.42 | 5,364,045 | -0.04(-0.28%) |
Jul 13, 2005 | 14.50 | 14.52 | 14.44 | 14.46 | 2,767,159 | -0.05(-0.36%) |
Jul 12, 2005 | 14.47 | 14.59 | 14.43 | 14.51 | 3,095,847 | -0.04(-0.28%) |
Jul 11, 2005 | 14.52 | 14.58 | 14.44 | 14.55 | 2,327,074 | +0.06(+0.39%) |
Jul 08, 2005 | 14.33 | 14.51 | 14.26 | 14.50 | 4,087,839 | +0.17(+1.15%) |
Jul 07, 2005 | 14.15 | 14.35 | 14.11 | 14.33 | 2,530,385 | +0.16(+1.10%) |
Jul 06, 2005 | 14.32 | 14.39 | 14.14 | 14.17 | 5,704,169 | -0.16(-1.12%) |
Jul 05, 2005 | 14.23 | 14.44 | 14.21 | 14.34 | 3,161,076 | +0.07(+0.48%) |