Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.20 | 16.30 | 16.09 | 16.17 | 2,011,000 | +0.01(+0.07%) |
Oct 28, 2005 | 16.03 | 16.24 | 15.90 | 16.15 | 5,183,282 | +0.19(+1.21%) |
Oct 27, 2005 | 16.01 | 16.01 | 15.68 | 15.96 | 4,355,279 | +0.10(+0.64%) |
Oct 26, 2005 | 16.10 | 16.22 | 15.83 | 15.86 | 3,026,886 | -0.13(-0.83%) |
Oct 25, 2005 | 16.11 | 16.20 | 15.87 | 15.99 | 2,063,871 | -0.13(-0.82%) |
Oct 24, 2005 | 15.83 | 16.14 | 15.82 | 16.13 | 2,460,407 | +0.36(+2.31%) |
Oct 21, 2005 | 15.81 | 15.88 | 15.52 | 15.76 | 4,292,966 | -0.14(-0.87%) |
Oct 20, 2005 | 16.31 | 16.41 | 15.69 | 15.90 | 4,440,251 | -0.54(-3.28%) |
Oct 19, 2005 | 15.99 | 16.44 | 15.91 | 16.44 | 3,171,338 | +0.24(+1.48%) |
Oct 18, 2005 | 16.56 | 16.58 | 16.16 | 16.20 | 2,028,938 | -0.32(-1.95%) |
Oct 17, 2005 | 16.31 | 16.63 | 16.29 | 16.52 | 3,238,371 | -0.04(-0.22%) |
Oct 14, 2005 | 16.40 | 16.61 | 16.22 | 16.56 | 1,829,727 | +0.25(+1.53%) |
Oct 13, 2005 | 16.17 | 16.34 | 16.01 | 16.31 | 2,172,446 | -0.33(-2.01%) |
Oct 12, 2005 | 16.82 | 16.99 | 16.47 | 16.64 | 2,867,327 | -0.29(-1.70%) |
Oct 11, 2005 | 17.08 | 17.10 | 16.88 | 16.93 | 2,551,987 | -0.04(-0.22%) |
Oct 10, 2005 | 17.03 | 17.03 | 16.85 | 16.97 | 1,818,397 | +0.06(+0.35%) |
Oct 07, 2005 | 16.68 | 16.97 | 16.61 | 16.91 | 2,135,625 | +0.12(+0.70%) |
Oct 06, 2005 | 16.52 | 17.21 | 16.63 | 16.79 | 4,654,568 | +0.45(+2.75%) |
Oct 05, 2005 | 16.74 | 16.74 | 16.34 | 16.34 | 2,721,931 | -0.74(-4.30%) |
Oct 04, 2005 | 17.26 | 17.42 | 17.04 | 17.08 | 1,822,174 | -0.27(-1.54%) |
Oct 03, 2005 | 17.08 | 17.37 | 17.08 | 17.35 | 1,582,364 | -0.06(-0.32%) |
Sep 30, 2005 | 17.27 | 17.53 | 17.25 | 17.40 | 2,708,713 | -0.10(-0.56%) |
Sep 29, 2005 | 17.28 | 17.52 | 17.23 | 17.50 | 1,937,358 | -0.18(-1.00%) |
Sep 28, 2005 | 17.53 | 17.73 | 17.49 | 17.68 | 2,417,921 | +0.66(+3.89%) |
Sep 27, 2005 | 16.99 | 17.04 | 16.92 | 17.02 | 1,840,112 | -0.15(-0.88%) |
Sep 26, 2005 | 16.89 | 17.32 | 16.83 | 17.17 | 2,841,836 | +0.58(+3.47%) |
Sep 23, 2005 | 16.59 | 16.64 | 16.31 | 16.59 | 2,262,139 | +0.02(+0.10%) |
Sep 22, 2005 | 16.61 | 16.69 | 16.43 | 16.58 | 4,009,726 | -0.04(-0.22%) |
Sep 21, 2005 | 16.42 | 16.69 | 16.37 | 16.61 | 2,168,670 | +0.33(+2.04%) |
Sep 20, 2005 | 16.72 | 16.74 | 16.28 | 16.28 | 2,783,300 | -0.11(-0.67%) |
Sep 19, 2005 | 16.39 | 16.72 | 16.37 | 16.39 | 3,330,896 | -0.12(-0.72%) |
Sep 16, 2005 | 16.46 | 16.51 | 16.41 | 16.51 | 3,628,297 | +0.49(+3.08%) |
Sep 15, 2005 | 15.83 | 16.02 | 15.79 | 16.02 | 3,919,090 | +0.42(+2.67%) |
Sep 14, 2005 | 15.46 | 15.64 | 15.45 | 15.60 | 1,752,308 | +0.35(+2.28%) |
Sep 13, 2005 | 15.31 | 15.37 | 15.22 | 15.25 | 1,433,191 | -0.09(-0.59%) |
Sep 12, 2005 | 15.28 | 15.46 | 15.26 | 15.34 | 1,264,192 | -0.05(-0.32%) |
Sep 09, 2005 | 15.19 | 15.44 | 15.19 | 15.39 | 1,172,611 | +0.21(+1.39%) |
Sep 08, 2005 | 15.20 | 15.25 | 15.07 | 15.18 | 1,011,164 | -0.04(-0.29%) |
Sep 07, 2005 | 15.24 | 15.38 | 15.21 | 15.23 | 1,897,704 | -0.12(-0.77%) |
Sep 06, 2005 | 15.30 | 15.40 | 15.24 | 15.34 | 2,506,669 | -0.21(-1.37%) |
Sep 02, 2005 | 15.53 | 15.65 | 15.52 | 15.56 | 828,947 | -0.03(-0.20%) |
Sep 01, 2005 | 15.59 | 15.75 | 15.47 | 15.59 | 1,307,622 | +0.43(+2.81%) |
Aug 31, 2005 | 14.87 | 15.16 | 14.84 | 15.16 | 1,757,973 | +0.31(+2.07%) |
Aug 30, 2005 | 14.86 | 14.88 | 14.76 | 14.85 | 1,878,821 | -0.22(-1.49%) |
Aug 29, 2005 | 14.93 | 15.09 | 14.75 | 15.08 | 1,489,839 | +0.09(+0.62%) |
Aug 26, 2005 | 15.05 | 15.05 | 14.89 | 14.99 | 1,656,006 | -0.06(-0.42%) |
Aug 25, 2005 | 14.85 | 15.12 | 14.85 | 15.05 | 3,671,727 | +0.00(+0.01%) |
Aug 24, 2005 | 15.15 | 15.15 | 14.90 | 15.05 | 3,984,235 | -0.45(-2.92%) |
Aug 23, 2005 | 15.61 | 15.65 | 15.49 | 15.50 | 1,474,733 | -0.24(-1.53%) |
Aug 22, 2005 | 15.53 | 15.77 | 15.52 | 15.74 | 2,316,899 | +0.63(+4.14%) |
Aug 19, 2005 | 15.20 | 15.23 | 15.11 | 15.12 | 1,821,229 | +0.11(+0.76%) |
Aug 18, 2005 | 15.12 | 15.15 | 14.93 | 15.00 | 2,081,810 | -0.13(-0.85%) |
Aug 17, 2005 | 15.32 | 15.32 | 15.09 | 15.13 | 2,875,824 | -0.38(-2.43%) |
Aug 16, 2005 | 15.62 | 15.68 | 15.51 | 15.51 | 2,443,412 | -0.39(-2.43%) |
Aug 15, 2005 | 15.95 | 15.96 | 15.86 | 15.89 | 1,684,330 | -0.02(-0.13%) |
Aug 12, 2005 | 15.92 | 15.99 | 15.79 | 15.91 | 1,917,531 | +0.13(+0.83%) |
Aug 11, 2005 | 15.70 | 15.82 | 15.70 | 15.78 | 1,712,654 | +0.29(+1.90%) |
Aug 10, 2005 | 15.45 | 15.64 | 15.36 | 15.49 | 1,798,570 | +0.01(+0.03%) |
Aug 09, 2005 | 15.58 | 15.60 | 15.43 | 15.48 | 2,689,831 | +0.23(+1.53%) |
Aug 08, 2005 | 15.33 | 15.35 | 15.20 | 15.25 | 1,328,393 | +0.33(+2.19%) |
Aug 05, 2005 | 15.04 | 15.09 | 14.86 | 14.92 | 1,907,145 | +0.08(+0.54%) |
Aug 04, 2005 | 14.95 | 15.02 | 14.81 | 14.84 | 1,658,839 | -0.15(-0.97%) |
Aug 03, 2005 | 14.88 | 15.14 | 14.88 | 14.99 | 2,597,306 | +0.64(+4.49%) |
Aug 02, 2005 | 14.35 | 14.60 | 14.33 | 14.34 | 789,294 | +0.16(+1.14%) |