Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.96 | 16.02 | 15.85 | 15.95 | 3,942,439 | +0.02(+0.13%) |
Sep 29, 2005 | 15.70 | 15.92 | 15.64 | 15.92 | 3,498,109 | +0.22(+1.41%) |
Sep 28, 2005 | 15.74 | 15.79 | 15.63 | 15.70 | 3,944,144 | -0.03(-0.20%) |
Sep 27, 2005 | 15.91 | 15.94 | 15.68 | 15.73 | 3,259,182 | -0.04(-0.27%) |
Sep 26, 2005 | 15.81 | 15.95 | 15.74 | 15.78 | 3,825,391 | +0.14(+0.92%) |
Sep 23, 2005 | 15.63 | 15.84 | 15.43 | 15.63 | 3,969,713 | +0.11(+0.70%) |
Sep 22, 2005 | 15.51 | 15.54 | 15.15 | 15.52 | 4,414,044 | -0.07(-0.47%) |
Sep 21, 2005 | 15.84 | 15.86 | 15.59 | 15.60 | 4,662,914 | -0.39(-2.42%) |
Sep 20, 2005 | 16.19 | 16.25 | 15.94 | 15.98 | 3,434,471 | -0.14(-0.89%) |
Sep 19, 2005 | 16.10 | 16.19 | 15.95 | 16.13 | 4,534,786 | +0.02(+0.15%) |
Sep 16, 2005 | 15.84 | 16.12 | 15.81 | 16.10 | 6,774,053 | +0.31(+1.98%) |
Sep 15, 2005 | 15.80 | 15.83 | 15.72 | 15.79 | 1,678,740 | +0.04(+0.27%) |
Sep 14, 2005 | 15.84 | 15.88 | 15.73 | 15.75 | 3,715,160 | -0.06(-0.38%) |
Sep 13, 2005 | 15.92 | 15.95 | 15.81 | 15.81 | 3,970,849 | -0.11(-0.71%) |
Sep 12, 2005 | 15.86 | 15.94 | 15.77 | 15.92 | 2,854,909 | +0.06(+0.35%) |
Sep 09, 2005 | 15.68 | 15.87 | 15.68 | 15.86 | 3,174,520 | +0.18(+1.14%) |
Sep 08, 2005 | 15.61 | 15.69 | 15.53 | 15.68 | 3,202,078 | +0.01(+0.09%) |
Sep 07, 2005 | 15.57 | 15.67 | 15.53 | 15.67 | 3,229,067 | +0.14(+0.88%) |
Sep 06, 2005 | 15.45 | 15.59 | 15.38 | 15.53 | 3,295,546 | +0.16(+1.03%) |
Sep 02, 2005 | 15.32 | 15.44 | 15.17 | 15.37 | 2,355,747 | +0.15(+0.99%) |
Sep 01, 2005 | 15.27 | 15.34 | 15.16 | 15.22 | 3,622,260 | +0.01(+0.07%) |
Aug 31, 2005 | 15.35 | 15.33 | 15.04 | 15.21 | 6,588,536 | -0.14(-0.89%) |
Aug 30, 2005 | 15.43 | 15.47 | 15.27 | 15.35 | 3,481,347 | -0.19(-1.25%) |
Aug 29, 2005 | 15.47 | 15.61 | 15.30 | 15.54 | 3,835,050 | +0.08(+0.52%) |
Aug 26, 2005 | 15.46 | 15.60 | 15.46 | 15.46 | 3,400,947 | -0.11(-0.72%) |
Aug 25, 2005 | 15.56 | 15.66 | 15.52 | 15.58 | 3,186,736 | +0.07(+0.43%) |
Aug 24, 2005 | 15.43 | 15.60 | 15.38 | 15.51 | 6,115,796 | +0.08(+0.55%) |
Aug 23, 2005 | 15.46 | 15.49 | 15.40 | 15.42 | 3,602,373 | -0.01(-0.07%) |
Aug 22, 2005 | 15.38 | 15.48 | 15.31 | 15.43 | 2,910,876 | +0.13(+0.85%) |
Aug 19, 2005 | 15.40 | 15.43 | 15.30 | 15.30 | 2,768,259 | -0.02(-0.11%) |
Aug 18, 2005 | 15.32 | 15.35 | 15.23 | 15.32 | 2,925,081 | +0.00(+0.02%) |
Aug 17, 2005 | 15.30 | 15.39 | 15.17 | 15.32 | 2,170,515 | -0.02(-0.16%) |
Aug 16, 2005 | 15.44 | 15.49 | 15.33 | 15.34 | 2,547,230 | -0.11(-0.71%) |
Aug 15, 2005 | 15.42 | 15.48 | 15.36 | 15.45 | 3,475,381 | +0.06(+0.39%) |
Aug 12, 2005 | 15.44 | 15.49 | 15.37 | 15.39 | 3,423,391 | -0.05(-0.30%) |
Aug 11, 2005 | 15.38 | 15.47 | 15.33 | 15.44 | 2,638,994 | +0.09(+0.60%) |
Aug 10, 2005 | 15.43 | 15.60 | 15.34 | 15.35 | 3,566,292 | -0.06(-0.37%) |
Aug 09, 2005 | 15.36 | 15.48 | 15.26 | 15.40 | 3,029,062 | +0.15(+0.99%) |
Aug 08, 2005 | 15.38 | 15.45 | 15.24 | 15.25 | 4,806,952 | -0.13(-0.85%) |
Aug 05, 2005 | 15.54 | 15.59 | 15.34 | 15.38 | 3,533,621 | -0.22(-1.42%) |
Aug 04, 2005 | 15.71 | 15.77 | 15.58 | 15.60 | 4,219,436 | -0.19(-1.23%) |
Aug 03, 2005 | 15.64 | 15.83 | 15.64 | 15.80 | 4,475,693 | +0.11(+0.67%) |
Aug 02, 2005 | 15.74 | 15.78 | 15.66 | 15.69 | 3,504,075 | +0.00(+0.00%) |
Aug 01, 2005 | 15.86 | 15.86 | 15.68 | 15.69 | 3,989,316 | -0.18(-1.15%) |
Jul 29, 2005 | 16.04 | 16.06 | 15.85 | 15.87 | 3,509,473 | -0.17(-1.05%) |
Jul 28, 2005 | 16.23 | 16.27 | 16.02 | 16.04 | 6,882,294 | -0.26(-1.58%) |
Jul 27, 2005 | 15.93 | 16.31 | 15.86 | 16.30 | 14,725,412 | +1.07(+7.00%) |
Jul 26, 2005 | 15.34 | 15.35 | 15.21 | 15.23 | 4,753,258 | -0.02(-0.12%) |
Jul 25, 2005 | 15.46 | 15.56 | 15.24 | 15.25 | 4,031,078 | -0.15(-0.96%) |
Jul 22, 2005 | 15.34 | 15.45 | 15.27 | 15.40 | 4,263,755 | +0.11(+0.71%) |
Jul 21, 2005 | 15.41 | 15.44 | 15.27 | 15.29 | 4,376,543 | -0.13(-0.82%) |
Jul 20, 2005 | 15.40 | 15.49 | 15.35 | 15.42 | 5,766,638 | +0.00(+0.00%) |
Jul 19, 2005 | 15.61 | 15.61 | 15.38 | 15.42 | 9,970,165 | -0.19(-1.24%) |
Jul 18, 2005 | 15.64 | 15.68 | 15.56 | 15.61 | 2,696,950 | -0.03(-0.20%) |
Jul 15, 2005 | 15.67 | 15.71 | 15.57 | 15.64 | 4,892,750 | -0.05(-0.31%) |
Jul 14, 2005 | 15.81 | 15.84 | 15.67 | 15.69 | 3,021,391 | -0.03(-0.20%) |
Jul 13, 2005 | 15.80 | 15.82 | 15.68 | 15.72 | 1,994,942 | -0.04(-0.27%) |
Jul 12, 2005 | 15.75 | 15.83 | 15.65 | 15.77 | 3,476,517 | +0.03(+0.20%) |
Jul 11, 2005 | 15.75 | 15.81 | 15.64 | 15.73 | 2,657,744 | +0.04(+0.22%) |
Jul 08, 2005 | 15.77 | 15.77 | 15.61 | 15.70 | 5,512,938 | +0.02(+0.16%) |
Jul 07, 2005 | 15.48 | 15.70 | 15.32 | 15.67 | 5,218,327 | +0.01(+0.09%) |
Jul 06, 2005 | 15.68 | 15.74 | 15.57 | 15.66 | 5,239,351 | -0.08(-0.51%) |
Jul 05, 2005 | 15.45 | 15.78 | 15.40 | 15.74 | 6,088,238 | +0.30(+1.94%) |