Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.21 | 15.21 | 14.94 | 15.01 | 8,605,633 | -0.15(-1.01%) |
Oct 28, 2005 | 15.10 | 15.16 | 15.04 | 15.16 | 7,943,611 | +0.11(+0.72%) |
Oct 27, 2005 | 15.13 | 15.15 | 14.98 | 15.05 | 5,418,671 | -0.11(-0.72%) |
Oct 26, 2005 | 15.08 | 15.29 | 15.05 | 15.16 | 5,232,829 | +0.06(+0.37%) |
Oct 25, 2005 | 15.16 | 15.21 | 15.02 | 15.11 | 3,740,307 | -0.05(-0.35%) |
Oct 24, 2005 | 15.03 | 15.17 | 14.99 | 15.16 | 5,540,529 | +0.14(+0.93%) |
Oct 21, 2005 | 15.09 | 15.10 | 14.84 | 15.02 | 6,243,384 | -0.03(-0.21%) |
Oct 20, 2005 | 15.25 | 15.30 | 15.03 | 15.05 | 4,344,132 | -0.19(-1.27%) |
Oct 19, 2005 | 15.24 | 15.27 | 15.03 | 15.24 | 5,381,374 | -0.01(-0.04%) |
Oct 18, 2005 | 15.32 | 15.36 | 15.25 | 15.25 | 5,025,124 | -0.01(-0.08%) |
Oct 17, 2005 | 15.23 | 15.31 | 15.13 | 15.26 | 5,936,649 | +0.03(+0.18%) |
Oct 14, 2005 | 14.90 | 15.24 | 14.88 | 15.23 | 9,222,962 | +0.35(+2.34%) |
Oct 13, 2005 | 14.84 | 14.98 | 14.82 | 14.89 | 7,205,067 | -0.02(-0.17%) |
Oct 12, 2005 | 14.84 | 15.03 | 14.84 | 14.91 | 3,907,822 | +0.02(+0.17%) |
Oct 11, 2005 | 14.85 | 15.02 | 14.85 | 14.89 | 5,360,475 | +0.03(+0.21%) |
Oct 10, 2005 | 14.94 | 14.95 | 14.80 | 14.85 | 3,422,961 | -0.08(-0.56%) |
Oct 07, 2005 | 15.02 | 15.04 | 14.88 | 14.94 | 6,056,899 | -0.08(-0.52%) |
Oct 06, 2005 | 14.89 | 15.03 | 14.90 | 15.02 | 9,326,815 | +0.13(+0.88%) |
Oct 05, 2005 | 14.83 | 14.97 | 14.80 | 14.89 | 6,591,275 | -0.06(-0.37%) |
Oct 04, 2005 | 14.97 | 15.06 | 14.93 | 14.94 | 3,739,021 | -0.02(-0.17%) |
Oct 03, 2005 | 14.99 | 15.03 | 14.91 | 14.97 | 5,260,802 | -0.02(-0.17%) |
Sep 30, 2005 | 14.78 | 15.01 | 14.77 | 14.99 | 6,436,621 | +0.24(+1.60%) |
Sep 29, 2005 | 14.64 | 14.77 | 14.54 | 14.75 | 4,783,336 | +0.17(+1.15%) |
Sep 28, 2005 | 14.46 | 14.64 | 14.48 | 14.59 | 5,588,436 | +0.13(+0.90%) |
Sep 27, 2005 | 14.33 | 14.50 | 14.28 | 14.46 | 5,612,551 | +0.19(+1.31%) |
Sep 26, 2005 | 14.34 | 14.38 | 14.10 | 14.27 | 6,762,648 | -0.04(-0.28%) |
Sep 23, 2005 | 14.37 | 14.45 | 14.28 | 14.31 | 4,828,028 | -0.06(-0.39%) |
Sep 22, 2005 | 14.03 | 14.38 | 14.03 | 14.37 | 14,675,072 | +0.47(+3.38%) |
Sep 21, 2005 | 14.03 | 14.03 | 13.89 | 13.90 | 7,832,685 | -0.16(-1.15%) |
Sep 20, 2005 | 14.24 | 14.29 | 14.01 | 14.06 | 5,353,401 | -0.16(-1.16%) |
Sep 19, 2005 | 14.37 | 14.41 | 14.20 | 14.22 | 4,223,882 | -0.20(-1.38%) |
Sep 16, 2005 | 14.37 | 14.46 | 14.31 | 14.42 | 5,297,456 | +0.11(+0.78%) |
Sep 15, 2005 | 14.41 | 14.43 | 14.29 | 14.31 | 4,840,568 | -0.09(-0.65%) |
Sep 14, 2005 | 14.59 | 14.59 | 14.40 | 14.40 | 4,495,249 | -0.16(-1.09%) |
Sep 13, 2005 | 14.64 | 14.65 | 14.54 | 14.56 | 7,345,895 | -0.07(-0.49%) |
Sep 12, 2005 | 14.47 | 14.63 | 14.47 | 14.63 | 7,367,116 | +0.14(+0.94%) |
Sep 09, 2005 | 14.37 | 14.53 | 14.37 | 14.50 | 3,364,122 | +0.15(+1.02%) |
Sep 08, 2005 | 14.43 | 14.43 | 14.29 | 14.35 | 4,722,246 | -0.13(-0.88%) |
Sep 07, 2005 | 14.42 | 14.48 | 14.37 | 14.48 | 3,257,697 | +0.03(+0.19%) |
Sep 06, 2005 | 14.43 | 14.47 | 14.39 | 14.45 | 4,218,416 | +0.10(+0.67%) |
Sep 02, 2005 | 14.34 | 14.42 | 14.28 | 14.35 | 3,334,863 | +0.02(+0.15%) |
Sep 01, 2005 | 14.32 | 14.41 | 14.30 | 14.33 | 7,335,607 | -0.01(-0.09%) |
Aug 31, 2005 | 14.43 | 14.45 | 14.25 | 14.34 | 10,624,171 | -0.09(-0.60%) |
Aug 30, 2005 | 14.60 | 14.60 | 14.39 | 14.43 | 9,136,793 | -0.20(-1.36%) |
Aug 29, 2005 | 14.52 | 14.66 | 14.49 | 14.63 | 3,654,781 | +0.04(+0.30%) |
Aug 26, 2005 | 14.62 | 14.63 | 14.56 | 14.59 | 4,244,781 | -0.04(-0.28%) |
Aug 25, 2005 | 14.61 | 14.67 | 14.59 | 14.63 | 10,075,005 | -0.15(-1.03%) |
Aug 24, 2005 | 14.70 | 14.86 | 14.70 | 14.78 | 3,163,812 | -0.03(-0.21%) |
Aug 23, 2005 | 14.88 | 14.91 | 14.81 | 14.81 | 3,618,770 | -0.07(-0.46%) |
Aug 22, 2005 | 14.92 | 14.96 | 14.76 | 14.88 | 2,424,624 | +0.00(+0.02%) |
Aug 19, 2005 | 14.90 | 14.92 | 14.85 | 14.88 | 3,088,575 | +0.03(+0.21%) |
Aug 18, 2005 | 14.76 | 14.89 | 14.76 | 14.84 | 3,167,348 | +0.05(+0.36%) |
Aug 17, 2005 | 14.74 | 14.84 | 14.68 | 14.79 | 3,163,169 | +0.04(+0.30%) |
Aug 16, 2005 | 14.84 | 14.88 | 14.74 | 14.75 | 2,762,548 | -0.09(-0.61%) |
Aug 15, 2005 | 14.86 | 14.90 | 14.83 | 14.84 | 3,121,692 | +0.00(+0.02%) |
Aug 12, 2005 | 14.77 | 14.88 | 14.77 | 14.84 | 2,315,306 | +0.01(+0.08%) |
Aug 11, 2005 | 14.79 | 14.84 | 14.75 | 14.82 | 4,013,282 | +0.06(+0.40%) |
Aug 10, 2005 | 14.74 | 14.87 | 14.73 | 14.76 | 3,358,656 | +0.05(+0.36%) |
Aug 09, 2005 | 14.61 | 14.73 | 14.59 | 14.71 | 4,606,176 | +0.14(+0.94%) |
Aug 08, 2005 | 14.53 | 14.61 | 14.53 | 14.57 | 3,712,977 | +0.05(+0.32%) |
Aug 05, 2005 | 14.55 | 14.56 | 14.48 | 14.53 | 3,522,956 | -0.06(-0.43%) |
Aug 04, 2005 | 14.69 | 14.70 | 14.55 | 14.59 | 5,505,161 | -0.10(-0.70%) |
Aug 03, 2005 | 14.70 | 14.74 | 14.68 | 14.69 | 4,823,205 | -0.03(-0.23%) |
Aug 02, 2005 | 14.76 | 14.77 | 14.70 | 14.73 | 3,600,765 | +0.01(+0.08%) |