Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.89 | 18.93 | 18.71 | 18.84 | 1,646,758 | -0.07(-0.39%) |
Sep 29, 2005 | 18.88 | 18.99 | 18.56 | 18.91 | 2,902,568 | +0.11(+0.57%) |
Sep 28, 2005 | 18.46 | 18.94 | 18.46 | 18.80 | 3,641,655 | +0.49(+2.65%) |
Sep 27, 2005 | 18.38 | 18.51 | 18.16 | 18.32 | 3,711,353 | -0.23(-1.22%) |
Sep 26, 2005 | 18.36 | 18.58 | 18.20 | 18.54 | 2,560,091 | +0.11(+0.61%) |
Sep 23, 2005 | 18.43 | 18.45 | 18.18 | 18.43 | 2,113,950 | +0.26(+1.43%) |
Sep 22, 2005 | 18.29 | 18.29 | 17.89 | 18.17 | 2,471,995 | -0.12(-0.65%) |
Sep 21, 2005 | 17.75 | 18.37 | 17.70 | 18.29 | 2,395,220 | +0.75(+4.29%) |
Sep 20, 2005 | 17.71 | 17.77 | 17.52 | 17.54 | 1,704,604 | -0.03(-0.16%) |
Sep 19, 2005 | 17.39 | 17.65 | 17.36 | 17.56 | 1,538,495 | +0.12(+0.71%) |
Sep 16, 2005 | 17.30 | 17.44 | 17.21 | 17.44 | 1,850,723 | +0.30(+1.75%) |
Sep 15, 2005 | 17.02 | 17.22 | 17.02 | 17.14 | 188,574 | +0.37(+2.23%) |
Sep 14, 2005 | 16.72 | 16.77 | 16.62 | 16.77 | 1,662,325 | +0.16(+0.95%) |
Sep 13, 2005 | 16.91 | 16.93 | 16.59 | 16.61 | 1,497,278 | -0.31(-1.84%) |
Sep 12, 2005 | 16.99 | 17.05 | 16.82 | 16.92 | 2,299,517 | -0.08(-0.47%) |
Sep 09, 2005 | 16.66 | 17.05 | 16.12 | 17.00 | 893,342 | +0.36(+2.17%) |
Sep 08, 2005 | 16.58 | 16.70 | 16.55 | 16.64 | 1,078,910 | +0.06(+0.38%) |
Sep 07, 2005 | 16.56 | 16.68 | 16.51 | 16.57 | 1,660,202 | -0.05(-0.27%) |
Sep 06, 2005 | 16.45 | 16.62 | 16.31 | 16.62 | 2,410,787 | +0.37(+2.26%) |
Sep 02, 2005 | 16.11 | 16.28 | 16.06 | 16.25 | 3,302,715 | +0.31(+1.95%) |
Sep 01, 2005 | 15.87 | 16.11 | 15.55 | 15.94 | 2,210,714 | +0.06(+0.39%) |
Aug 31, 2005 | 15.60 | 15.90 | 15.60 | 15.88 | 2,507,374 | +0.44(+2.82%) |
Aug 30, 2005 | 15.46 | 15.51 | 15.30 | 15.44 | 1,262,709 | +0.12(+0.77%) |
Aug 29, 2005 | 15.06 | 15.39 | 15.03 | 15.33 | 1,244,311 | +0.25(+1.65%) |
Aug 26, 2005 | 15.27 | 15.28 | 14.91 | 15.08 | 2,514,804 | -0.21(-1.37%) |
Aug 25, 2005 | 15.25 | 15.31 | 14.87 | 15.29 | 1,322,678 | +0.53(+3.56%) |
Aug 24, 2005 | 14.75 | 14.97 | 14.72 | 14.76 | 2,650,663 | -0.19(-1.25%) |
Aug 23, 2005 | 15.09 | 15.11 | 14.83 | 14.95 | 1,192,480 | -0.33(-2.15%) |
Aug 22, 2005 | 14.97 | 15.33 | 14.97 | 15.27 | 1,825,603 | +0.67(+4.57%) |
Aug 19, 2005 | 15.13 | 15.21 | 14.19 | 14.61 | 4,227,369 | -0.47(-3.11%) |
Aug 18, 2005 | 15.43 | 15.46 | 15.03 | 15.08 | 1,802,076 | -0.38(-2.49%) |
Aug 17, 2005 | 15.53 | 15.53 | 15.40 | 15.46 | 1,063,343 | +0.11(+0.74%) |
Aug 16, 2005 | 15.92 | 15.92 | 15.30 | 15.35 | 2,662,515 | -0.32(-2.06%) |
Aug 15, 2005 | 15.56 | 15.78 | 15.41 | 15.67 | 789,856 | +0.40(+2.59%) |
Aug 12, 2005 | 14.87 | 15.32 | 14.76 | 15.27 | 1,770,941 | -0.03(-0.18%) |
Aug 11, 2005 | 15.87 | 15.98 | 15.13 | 15.30 | 5,114,344 | -0.55(-3.49%) |
Aug 10, 2005 | 15.95 | 16.12 | 15.78 | 15.86 | 2,374,700 | +0.13(+0.83%) |
Aug 09, 2005 | 15.30 | 15.74 | 15.26 | 15.73 | 1,412,189 | +0.52(+3.42%) |
Aug 08, 2005 | 15.29 | 15.42 | 14.70 | 15.21 | 621,448 | +0.11(+0.71%) |
Aug 05, 2005 | 15.38 | 15.38 | 15.01 | 15.10 | 763,675 | -0.02(-0.15%) |
Aug 04, 2005 | 15.34 | 15.41 | 15.10 | 15.12 | 1,985,521 | -0.14(-0.89%) |
Aug 03, 2005 | 15.43 | 15.50 | 15.21 | 15.26 | 3,092,205 | +0.15(+1.01%) |
Aug 02, 2005 | 14.87 | 15.13 | 14.84 | 15.10 | 2,317,561 | +0.45(+3.05%) |
Aug 01, 2005 | 14.47 | 14.74 | 14.39 | 14.66 | 1,941,826 | +0.32(+2.21%) |
Jul 29, 2005 | 14.53 | 14.58 | 14.31 | 14.34 | 2,786,522 | -0.01(-0.04%) |
Jul 28, 2005 | 14.08 | 14.44 | 14.08 | 14.35 | 3,066,908 | +0.37(+2.63%) |
Jul 27, 2005 | 13.74 | 14.02 | 13.54 | 13.98 | 1,509,661 | +0.29(+2.15%) |
Jul 26, 2005 | 13.28 | 13.71 | 13.28 | 13.69 | 4,049,939 | +0.32(+2.37%) |
Jul 25, 2005 | 13.65 | 13.80 | 13.37 | 13.37 | 3,594,599 | -0.80(-5.63%) |
Jul 22, 2005 | 14.37 | 14.41 | 14.08 | 14.17 | 928,899 | -0.31(-2.11%) |
Jul 21, 2005 | 14.54 | 14.57 | 14.34 | 14.47 | 1,131,626 | +0.06(+0.39%) |
Jul 20, 2005 | 14.05 | 14.46 | 14.00 | 14.41 | 765,444 | +0.19(+1.35%) |
Jul 19, 2005 | 14.02 | 14.24 | 14.02 | 14.22 | 1,621,284 | +0.03(+0.20%) |
Jul 18, 2005 | 14.06 | 14.26 | 14.05 | 14.19 | 446,140 | +0.02(+0.16%) |
Jul 15, 2005 | 14.20 | 14.29 | 14.15 | 14.17 | 865,746 | -0.25(-1.72%) |
Jul 14, 2005 | 14.59 | 14.60 | 14.34 | 14.42 | 1,331,700 | +0.00(+0.00%) |
Jul 13, 2005 | 14.42 | 14.57 | 14.38 | 14.42 | 2,433,961 | +0.07(+0.47%) |
Jul 12, 2005 | 14.16 | 14.39 | 14.16 | 14.35 | 882,375 | +0.19(+1.36%) |
Jul 11, 2005 | 14.02 | 14.19 | 14.02 | 14.16 | 2,798,728 | +0.28(+2.04%) |
Jul 08, 2005 | 13.88 | 13.97 | 13.78 | 13.88 | 1,801,899 | +0.10(+0.70%) |
Jul 07, 2005 | 13.53 | 13.79 | 13.52 | 13.78 | 891,927 | +0.09(+0.66%) |
Jul 06, 2005 | 13.65 | 13.79 | 13.55 | 13.69 | 2,430,954 | -0.10(-0.74%) |
Jul 05, 2005 | 13.83 | 14.04 | 13.72 | 13.79 | 986,745 | -0.28(-2.01%) |