Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.82 | 15.01 | 14.70 | 15.00 | 3,990,796 | +0.16(+1.11%) |
Oct 28, 2005 | 14.68 | 14.83 | 14.62 | 14.83 | 5,002,747 | +0.26(+1.80%) |
Oct 27, 2005 | 14.74 | 14.85 | 14.57 | 14.57 | 4,093,333 | -0.17(-1.15%) |
Oct 26, 2005 | 14.49 | 14.82 | 14.49 | 14.74 | 7,498,867 | +0.35(+2.43%) |
Oct 25, 2005 | 14.75 | 14.82 | 14.35 | 14.39 | 6,433,799 | -0.19(-1.30%) |
Oct 24, 2005 | 14.40 | 14.60 | 14.37 | 14.58 | 4,573,334 | +0.18(+1.29%) |
Oct 21, 2005 | 14.37 | 14.40 | 14.13 | 14.40 | 8,615,107 | +0.14(+0.97%) |
Oct 20, 2005 | 14.39 | 14.44 | 14.19 | 14.26 | 10,154,339 | -0.05(-0.32%) |
Oct 19, 2005 | 14.18 | 14.33 | 14.06 | 14.30 | 8,001,243 | +0.13(+0.94%) |
Oct 18, 2005 | 14.23 | 14.33 | 14.15 | 14.17 | 9,287,147 | +0.16(+1.17%) |
Oct 17, 2005 | 13.98 | 14.01 | 13.91 | 14.01 | 8,027,704 | +0.03(+0.18%) |
Oct 14, 2005 | 13.96 | 14.08 | 13.88 | 13.98 | 7,532,722 | +0.03(+0.18%) |
Oct 13, 2005 | 14.08 | 14.20 | 13.86 | 13.95 | 9,130,130 | -0.17(-1.24%) |
Oct 12, 2005 | 14.34 | 14.43 | 14.13 | 14.13 | 5,825,188 | -0.28(-1.96%) |
Oct 11, 2005 | 14.45 | 14.54 | 14.31 | 14.41 | 4,166,102 | -0.04(-0.25%) |
Oct 10, 2005 | 14.59 | 14.63 | 14.39 | 14.45 | 3,941,764 | -0.14(-0.99%) |
Oct 07, 2005 | 14.52 | 14.67 | 14.45 | 14.59 | 4,749,224 | +0.14(+0.96%) |
Oct 06, 2005 | 14.77 | 14.78 | 14.44 | 14.45 | 10,479,852 | -0.26(-1.75%) |
Oct 05, 2005 | 14.87 | 14.87 | 14.55 | 14.71 | 4,369,037 | -0.16(-1.11%) |
Oct 04, 2005 | 15.29 | 15.29 | 14.87 | 14.87 | 3,768,987 | -0.31(-2.06%) |
Oct 03, 2005 | 15.34 | 15.34 | 15.11 | 15.19 | 3,367,203 | -0.13(-0.84%) |
Sep 30, 2005 | 15.35 | 15.39 | 15.22 | 15.32 | 7,276,475 | -0.10(-0.67%) |
Sep 29, 2005 | 15.23 | 15.42 | 15.14 | 15.42 | 5,273,975 | +0.16(+1.04%) |
Sep 28, 2005 | 15.49 | 15.49 | 15.24 | 15.26 | 5,216,383 | -0.22(-1.43%) |
Sep 27, 2005 | 15.58 | 15.68 | 15.38 | 15.48 | 3,775,992 | -0.08(-0.50%) |
Sep 26, 2005 | 15.72 | 15.72 | 15.44 | 15.56 | 2,772,991 | -0.02(-0.10%) |
Sep 23, 2005 | 15.57 | 15.58 | 15.37 | 15.57 | 6,593,150 | -0.07(-0.43%) |
Sep 22, 2005 | 15.67 | 15.72 | 15.57 | 15.64 | 5,192,062 | -0.10(-0.62%) |
Sep 21, 2005 | 15.96 | 16.05 | 15.74 | 15.74 | 4,018,424 | -0.31(-1.92%) |
Sep 20, 2005 | 15.91 | 16.20 | 15.89 | 16.05 | 7,421,234 | +0.19(+1.20%) |
Sep 19, 2005 | 16.15 | 16.16 | 15.84 | 15.86 | 5,091,276 | -0.37(-2.28%) |
Sep 16, 2005 | 16.28 | 16.33 | 16.08 | 16.23 | 7,678,648 | -0.06(-0.35%) |
Sep 15, 2005 | 16.45 | 16.50 | 16.26 | 16.28 | 4,145,088 | -0.01(-0.06%) |
Sep 14, 2005 | 16.12 | 16.47 | 16.06 | 16.29 | 4,577,031 | +0.13(+0.83%) |
Sep 13, 2005 | 16.41 | 16.42 | 16.14 | 16.16 | 3,366,620 | -0.25(-1.53%) |
Sep 12, 2005 | 16.40 | 16.46 | 16.29 | 16.41 | 2,984,292 | +0.04(+0.25%) |
Sep 09, 2005 | 16.09 | 16.57 | 16.07 | 16.37 | 5,766,623 | +0.35(+2.21%) |
Sep 08, 2005 | 16.14 | 16.21 | 15.97 | 16.01 | 4,214,160 | -0.12(-0.76%) |
Sep 07, 2005 | 16.24 | 16.32 | 16.00 | 16.14 | 3,119,518 | -0.03(-0.16%) |
Sep 06, 2005 | 16.16 | 16.18 | 15.75 | 16.16 | 6,473,102 | +0.43(+2.74%) |
Sep 02, 2005 | 15.99 | 16.03 | 15.68 | 15.73 | 2,397,863 | -0.20(-1.26%) |
Sep 01, 2005 | 15.86 | 16.01 | 15.80 | 15.93 | 4,326,037 | +0.08(+0.49%) |
Aug 31, 2005 | 15.69 | 15.88 | 15.52 | 15.86 | 3,163,295 | +0.14(+0.92%) |
Aug 30, 2005 | 15.50 | 15.82 | 15.47 | 15.71 | 6,043,883 | +0.18(+1.16%) |
Aug 29, 2005 | 15.54 | 15.60 | 15.44 | 15.53 | 4,435,969 | -0.16(-1.02%) |
Aug 26, 2005 | 15.72 | 15.77 | 15.60 | 15.69 | 3,130,803 | +0.02(+0.10%) |
Aug 25, 2005 | 15.68 | 15.73 | 15.61 | 15.68 | 2,505,265 | +0.04(+0.23%) |
Aug 24, 2005 | 15.54 | 15.79 | 15.54 | 15.64 | 4,013,366 | +0.02(+0.13%) |
Aug 23, 2005 | 16.05 | 16.06 | 15.61 | 15.62 | 4,875,304 | -0.43(-2.69%) |
Aug 22, 2005 | 16.04 | 16.15 | 15.98 | 16.05 | 3,037,410 | +0.08(+0.51%) |
Aug 19, 2005 | 16.19 | 16.19 | 15.96 | 15.97 | 4,245,097 | -0.10(-0.61%) |
Aug 18, 2005 | 16.10 | 16.16 | 16.04 | 16.07 | 4,428,575 | -0.11(-0.70%) |
Aug 17, 2005 | 15.98 | 16.26 | 15.98 | 16.18 | 6,741,412 | +0.12(+0.77%) |
Aug 16, 2005 | 16.15 | 16.22 | 16.03 | 16.06 | 3,327,122 | -0.09(-0.57%) |
Aug 15, 2005 | 16.09 | 16.18 | 16.00 | 16.15 | 4,607,578 | +0.06(+0.35%) |
Aug 12, 2005 | 16.57 | 16.58 | 16.08 | 16.09 | 4,273,698 | -0.17(-1.07%) |
Aug 11, 2005 | 16.25 | 16.29 | 16.12 | 16.27 | 3,720,734 | -0.03(-0.16%) |
Aug 10, 2005 | 16.32 | 16.54 | 16.23 | 16.29 | 4,696,885 | +0.03(+0.19%) |
Aug 09, 2005 | 16.55 | 16.55 | 16.11 | 16.26 | 5,146,728 | +0.15(+0.96%) |
Aug 08, 2005 | 16.07 | 16.14 | 15.98 | 16.11 | 4,775,296 | +0.08(+0.48%) |
Aug 05, 2005 | 16.11 | 16.15 | 16.03 | 16.03 | 2,823,579 | -0.14(-0.86%) |
Aug 04, 2005 | 16.13 | 16.30 | 16.09 | 16.17 | 5,962,748 | -0.07(-0.41%) |
Aug 03, 2005 | 16.25 | 16.29 | 16.12 | 16.24 | 4,365,146 | -0.07(-0.44%) |
Aug 02, 2005 | 16.24 | 16.49 | 16.22 | 16.31 | 4,306,386 | +0.12(+0.73%) |