Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.65 | 15.05 | 14.63 | 15.01 | 1,232,985 | +0.37(+2.49%) |
Oct 28, 2005 | 14.08 | 14.68 | 14.08 | 14.65 | 984,348 | +0.57(+4.02%) |
Oct 27, 2005 | 14.34 | 14.34 | 14.03 | 14.08 | 1,399,248 | -0.44(-3.03%) |
Oct 26, 2005 | 14.40 | 14.68 | 14.24 | 14.52 | 2,090,370 | +0.34(+2.39%) |
Oct 25, 2005 | 14.13 | 14.34 | 14.08 | 14.18 | 1,703,621 | +0.05(+0.34%) |
Oct 24, 2005 | 13.66 | 14.16 | 13.66 | 14.13 | 1,327,264 | +0.47(+3.45%) |
Oct 21, 2005 | 13.47 | 13.81 | 13.39 | 13.66 | 1,127,560 | +0.22(+1.61%) |
Oct 20, 2005 | 13.60 | 13.72 | 13.38 | 13.44 | 1,758,601 | -0.15(-1.13%) |
Oct 19, 2005 | 14.03 | 14.08 | 13.36 | 13.60 | 3,189,401 | -0.47(-3.31%) |
Oct 18, 2005 | 14.32 | 14.34 | 14.04 | 14.06 | 993,794 | -0.28(-1.96%) |
Oct 17, 2005 | 14.36 | 14.42 | 14.21 | 14.34 | 491,229 | +0.02(+0.15%) |
Oct 14, 2005 | 14.37 | 14.40 | 14.17 | 14.32 | 1,138,896 | +0.08(+0.59%) |
Oct 13, 2005 | 14.29 | 14.34 | 14.20 | 14.24 | 2,912,990 | -0.07(-0.52%) |
Oct 12, 2005 | 14.82 | 14.83 | 14.00 | 14.31 | 2,984,407 | -0.59(-3.94%) |
Oct 11, 2005 | 14.96 | 15.24 | 14.86 | 14.90 | 1,164,969 | -0.08(-0.53%) |
Oct 10, 2005 | 15.19 | 15.21 | 14.85 | 14.98 | 1,194,632 | -0.11(-0.70%) |
Oct 07, 2005 | 14.97 | 15.13 | 14.89 | 15.08 | 459,866 | +0.13(+0.88%) |
Oct 06, 2005 | 14.95 | 14.98 | 14.62 | 14.95 | 1,309,693 | -0.03(-0.21%) |
Oct 05, 2005 | 15.21 | 15.33 | 14.95 | 14.98 | 929,368 | -0.24(-1.56%) |
Oct 04, 2005 | 15.68 | 15.75 | 15.22 | 15.22 | 430,014 | -0.47(-3.00%) |
Oct 03, 2005 | 15.74 | 15.75 | 15.48 | 15.69 | 627,073 | +0.01(+0.07%) |
Sep 30, 2005 | 15.30 | 15.75 | 15.23 | 15.68 | 931,635 | +0.44(+2.88%) |
Sep 29, 2005 | 15.07 | 15.31 | 14.98 | 15.24 | 1,470,098 | +0.22(+1.44%) |
Sep 28, 2005 | 15.08 | 15.14 | 14.98 | 15.03 | 963,754 | -0.02(-0.14%) |
Sep 27, 2005 | 14.93 | 15.11 | 14.83 | 15.05 | 1,028,181 | +0.03(+0.21%) |
Sep 26, 2005 | 15.07 | 15.13 | 14.82 | 15.02 | 528,827 | +0.01(+0.07%) |
Sep 23, 2005 | 15.01 | 15.10 | 14.75 | 15.01 | 613,092 | -0.02(-0.14%) |
Sep 22, 2005 | 14.43 | 15.08 | 14.13 | 15.03 | 1,763,513 | +0.59(+4.11%) |
Sep 21, 2005 | 14.65 | 14.74 | 14.43 | 14.43 | 1,175,549 | -0.27(-1.84%) |
Sep 20, 2005 | 14.87 | 14.95 | 14.69 | 14.70 | 1,165,725 | -0.21(-1.38%) |
Sep 19, 2005 | 14.95 | 15.03 | 14.65 | 14.91 | 1,395,469 | -0.21(-1.37%) |
Sep 16, 2005 | 15.19 | 15.30 | 15.02 | 15.12 | 2,117,199 | -0.14(-0.90%) |
Sep 15, 2005 | 15.37 | 15.43 | 15.08 | 15.25 | 1,031,392 | -0.13(-0.83%) |
Sep 14, 2005 | 15.35 | 15.58 | 15.29 | 15.38 | 886,480 | -0.03(-0.17%) |
Sep 13, 2005 | 15.46 | 15.61 | 15.22 | 15.41 | 1,892,178 | -0.46(-2.90%) |
Sep 12, 2005 | 15.83 | 15.90 | 15.67 | 15.87 | 1,006,831 | -0.03(-0.20%) |
Sep 09, 2005 | 15.79 | 15.91 | 15.75 | 15.90 | 711,338 | +0.14(+0.87%) |
Sep 08, 2005 | 15.64 | 15.83 | 15.56 | 15.76 | 1,136,440 | -0.06(-0.37%) |
Sep 07, 2005 | 15.82 | 15.85 | 15.66 | 15.82 | 750,636 | -0.04(-0.27%) |
Sep 06, 2005 | 15.69 | 15.86 | 15.65 | 15.86 | 914,442 | +0.23(+1.49%) |
Sep 02, 2005 | 15.76 | 15.81 | 15.50 | 15.63 | 535,251 | -0.12(-0.74%) |
Sep 01, 2005 | 15.75 | 15.82 | 15.38 | 15.75 | 1,093,363 | +0.20(+1.29%) |
Aug 31, 2005 | 14.96 | 15.56 | 14.93 | 15.55 | 2,792,450 | +0.58(+3.85%) |
Aug 30, 2005 | 15.11 | 15.16 | 14.85 | 14.97 | 1,595,362 | -0.14(-0.91%) |
Aug 29, 2005 | 14.53 | 15.27 | 14.53 | 15.11 | 13,125,273 | +0.04(+0.28%) |
Aug 26, 2005 | 14.83 | 15.16 | 14.69 | 15.06 | 1,231,474 | +0.23(+1.57%) |
Aug 25, 2005 | 14.66 | 14.90 | 14.64 | 14.83 | 351,795 | +0.15(+1.05%) |
Aug 24, 2005 | 14.71 | 14.91 | 14.58 | 14.68 | 642,943 | -0.06(-0.43%) |
Aug 23, 2005 | 14.79 | 14.87 | 14.67 | 14.74 | 1,078,626 | -0.09(-0.61%) |
Aug 22, 2005 | 14.85 | 15.08 | 14.81 | 14.83 | 737,599 | -0.02(-0.11%) |
Aug 19, 2005 | 14.70 | 14.89 | 14.65 | 14.85 | 803,349 | +0.16(+1.08%) |
Aug 18, 2005 | 14.71 | 14.75 | 14.61 | 14.69 | 1,164,213 | -0.04(-0.25%) |
Aug 17, 2005 | 14.70 | 14.83 | 14.63 | 14.72 | 1,192,176 | -0.09(-0.61%) |
Aug 16, 2005 | 15.06 | 15.06 | 14.78 | 14.81 | 1,388,101 | -0.26(-1.75%) |
Aug 15, 2005 | 14.95 | 15.21 | 14.90 | 15.08 | 596,276 | +0.04(+0.28%) |
Aug 12, 2005 | 15.14 | 15.33 | 14.79 | 15.04 | 643,321 | -0.16(-1.05%) |
Aug 11, 2005 | 15.12 | 15.21 | 15.03 | 15.20 | 682,431 | +0.01(+0.07%) |
Aug 10, 2005 | 15.07 | 15.24 | 15.04 | 15.19 | 1,608,209 | +0.24(+1.63%) |
Aug 09, 2005 | 14.75 | 14.98 | 14.63 | 14.94 | 1,303,647 | +0.25(+1.73%) |
Aug 08, 2005 | 14.87 | 14.97 | 14.61 | 14.69 | 1,155,144 | -0.08(-0.54%) |
Aug 05, 2005 | 14.74 | 14.79 | 14.51 | 14.77 | 1,225,806 | -0.01(-0.04%) |
Aug 04, 2005 | 14.56 | 14.87 | 14.37 | 14.77 | 1,577,791 | +0.13(+0.87%) |
Aug 03, 2005 | 14.50 | 14.69 | 14.30 | 14.65 | 955,441 | +0.11(+0.73%) |
Aug 02, 2005 | 14.42 | 14.59 | 14.29 | 14.54 | 894,037 | +0.06(+0.40%) |