Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.80 | 16.95 | 16.66 | 16.88 | 6,326,446 | +0.05(+0.29%) |
Oct 28, 2005 | 15.93 | 17.28 | 15.93 | 16.83 | 5,897,283 | +0.73(+4.52%) |
Oct 27, 2005 | 16.38 | 16.53 | 16.10 | 16.11 | 2,644,416 | -0.25(-1.52%) |
Oct 26, 2005 | 16.67 | 16.83 | 16.36 | 16.36 | 3,636,992 | -0.26(-1.54%) |
Oct 25, 2005 | 16.63 | 16.75 | 16.39 | 16.61 | 2,341,850 | -0.10(-0.58%) |
Oct 24, 2005 | 16.48 | 16.71 | 16.45 | 16.71 | 3,066,506 | +0.24(+1.43%) |
Oct 21, 2005 | 17.01 | 17.01 | 16.24 | 16.47 | 4,119,999 | +0.02(+0.13%) |
Oct 20, 2005 | 16.95 | 16.99 | 16.35 | 16.45 | 4,595,212 | -0.54(-3.18%) |
Oct 19, 2005 | 16.92 | 17.03 | 16.72 | 16.99 | 4,554,793 | +0.08(+0.45%) |
Oct 18, 2005 | 17.06 | 17.21 | 16.88 | 16.92 | 5,761,301 | +0.00(+0.00%) |
Oct 17, 2005 | 16.94 | 16.98 | 16.80 | 16.92 | 4,707,375 | +0.02(+0.12%) |
Oct 14, 2005 | 16.63 | 16.94 | 16.52 | 16.90 | 3,530,170 | +0.38(+2.31%) |
Oct 13, 2005 | 16.51 | 16.58 | 16.33 | 16.52 | 4,423,720 | +0.03(+0.17%) |
Oct 12, 2005 | 16.60 | 16.72 | 16.43 | 16.49 | 3,730,822 | -0.15(-0.87%) |
Oct 11, 2005 | 16.65 | 16.74 | 16.51 | 16.63 | 4,647,324 | +0.09(+0.54%) |
Oct 10, 2005 | 16.97 | 16.98 | 16.54 | 16.54 | 3,809,928 | -0.43(-2.53%) |
Oct 07, 2005 | 16.83 | 17.08 | 16.83 | 16.97 | 5,335,747 | +0.15(+0.91%) |
Oct 06, 2005 | 17.07 | 17.11 | 16.76 | 16.82 | 6,593,068 | -0.08(-0.45%) |
Oct 05, 2005 | 17.25 | 17.32 | 16.88 | 16.90 | 3,779,613 | -0.42(-2.44%) |
Oct 04, 2005 | 17.18 | 17.55 | 17.16 | 17.32 | 6,379,424 | +0.17(+1.01%) |
Oct 03, 2005 | 17.08 | 17.20 | 16.83 | 17.15 | 4,551,617 | +0.06(+0.37%) |
Sep 30, 2005 | 16.85 | 17.15 | 16.78 | 17.08 | 4,702,900 | +0.32(+1.90%) |
Sep 29, 2005 | 16.61 | 16.83 | 16.54 | 16.76 | 4,192,032 | +0.21(+1.26%) |
Sep 28, 2005 | 16.36 | 16.63 | 16.38 | 16.56 | 4,826,467 | +0.20(+1.23%) |
Sep 27, 2005 | 16.23 | 16.50 | 16.21 | 16.36 | 6,873,691 | +0.62(+3.96%) |
Sep 26, 2005 | 15.78 | 15.97 | 15.64 | 15.73 | 3,779,613 | -0.05(-0.31%) |
Sep 23, 2005 | 15.86 | 15.99 | 15.51 | 15.78 | 4,845,377 | +0.22(+1.42%) |
Sep 22, 2005 | 15.30 | 15.57 | 15.25 | 15.56 | 3,523,963 | +0.19(+1.26%) |
Sep 21, 2005 | 15.21 | 15.48 | 14.96 | 15.37 | 4,472,511 | -0.15(-0.94%) |
Sep 20, 2005 | 15.76 | 15.82 | 15.47 | 15.51 | 3,234,101 | -0.19(-1.19%) |
Sep 19, 2005 | 16.03 | 16.02 | 15.59 | 15.70 | 5,278,727 | -0.33(-2.07%) |
Sep 16, 2005 | 16.19 | 16.36 | 16.00 | 16.03 | 7,652,624 | -0.01(-0.09%) |
Sep 15, 2005 | 15.91 | 16.15 | 15.88 | 16.04 | 2,325,105 | +0.21(+1.31%) |
Sep 14, 2005 | 15.98 | 16.10 | 15.75 | 15.84 | 3,769,942 | -0.05(-0.31%) |
Sep 13, 2005 | 15.98 | 16.11 | 15.88 | 15.88 | 3,391,735 | -0.33(-2.05%) |
Sep 12, 2005 | 15.76 | 16.28 | 15.76 | 16.22 | 4,711,128 | +0.15(+0.91%) |
Sep 09, 2005 | 16.13 | 16.25 | 16.06 | 16.07 | 3,055,246 | +0.01(+0.09%) |
Sep 08, 2005 | 16.09 | 16.22 | 15.97 | 16.06 | 3,334,138 | -0.01(-0.09%) |
Sep 07, 2005 | 16.46 | 16.52 | 15.95 | 16.07 | 6,369,608 | -0.39(-2.36%) |
Sep 06, 2005 | 16.58 | 16.74 | 16.42 | 16.46 | 4,380,414 | +0.03(+0.21%) |
Sep 02, 2005 | 16.51 | 16.76 | 16.40 | 16.42 | 5,339,355 | +0.16(+0.98%) |
Sep 01, 2005 | 15.65 | 16.42 | 15.63 | 16.27 | 8,197,126 | +0.67(+4.31%) |
Aug 31, 2005 | 15.48 | 15.62 | 15.34 | 15.59 | 5,828,859 | +0.12(+0.76%) |
Aug 30, 2005 | 15.46 | 15.57 | 15.39 | 15.48 | 3,314,794 | -0.07(-0.45%) |
Aug 29, 2005 | 15.58 | 15.64 | 15.44 | 15.55 | 3,218,943 | -0.02(-0.13%) |
Aug 26, 2005 | 15.55 | 15.74 | 15.53 | 15.57 | 4,384,022 | +0.02(+0.13%) |
Aug 25, 2005 | 15.38 | 15.68 | 15.34 | 15.55 | 5,429,865 | +0.25(+1.63%) |
Aug 24, 2005 | 15.52 | 15.54 | 15.22 | 15.30 | 5,144,045 | -0.17(-1.07%) |
Aug 23, 2005 | 15.52 | 15.79 | 15.46 | 15.46 | 9,502,084 | +0.29(+1.92%) |
Aug 22, 2005 | 15.23 | 15.51 | 14.94 | 15.17 | 5,528,459 | +0.62(+4.29%) |
Aug 19, 2005 | 14.50 | 14.58 | 14.34 | 14.55 | 3,073,290 | +0.05(+0.33%) |
Aug 18, 2005 | 14.31 | 14.53 | 14.28 | 14.50 | 2,204,570 | +0.10(+0.72%) |
Aug 17, 2005 | 14.28 | 14.46 | 14.25 | 14.40 | 1,988,905 | +0.08(+0.58%) |
Aug 16, 2005 | 14.56 | 14.62 | 14.31 | 14.31 | 1,512,105 | -0.24(-1.67%) |
Aug 15, 2005 | 14.55 | 14.63 | 14.48 | 14.55 | 2,060,360 | -0.01(-0.10%) |
Aug 12, 2005 | 14.55 | 14.67 | 14.52 | 14.57 | 1,705,539 | -0.06(-0.38%) |
Aug 11, 2005 | 14.62 | 14.71 | 14.51 | 14.62 | 2,764,373 | +0.03(+0.24%) |
Aug 10, 2005 | 14.36 | 14.73 | 14.30 | 14.59 | 5,066,960 | +0.35(+2.43%) |
Aug 09, 2005 | 14.33 | 14.39 | 13.68 | 14.24 | 5,222,718 | -0.08(-0.58%) |
Aug 08, 2005 | 14.40 | 14.48 | 14.27 | 14.33 | 2,834,962 | -0.07(-0.48%) |
Aug 05, 2005 | 14.69 | 14.76 | 14.40 | 14.40 | 4,610,225 | -0.36(-2.44%) |
Aug 04, 2005 | 15.03 | 15.13 | 14.73 | 14.76 | 4,027,469 | -0.32(-2.11%) |
Aug 03, 2005 | 15.12 | 15.24 | 15.03 | 15.07 | 4,083,189 | -0.12(-0.77%) |
Aug 02, 2005 | 15.03 | 15.21 | 15.03 | 15.19 | 5,379,919 | +0.19(+1.25%) |