Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.39 | 14.52 | 14.30 | 14.45 | 17,736,554 | +0.12(+0.84%) |
Oct 28, 2005 | 14.75 | 14.76 | 14.29 | 14.33 | 15,252,882 | -0.47(-3.16%) |
Oct 27, 2005 | 14.44 | 14.97 | 14.43 | 14.80 | 15,590,057 | +0.36(+2.49%) |
Oct 26, 2005 | 14.15 | 14.62 | 14.15 | 14.44 | 9,295,216 | +0.20(+1.38%) |
Oct 25, 2005 | 14.39 | 14.43 | 14.14 | 14.24 | 6,410,423 | -0.19(-1.34%) |
Oct 24, 2005 | 14.11 | 14.45 | 14.09 | 14.43 | 6,409,055 | +0.42(+3.03%) |
Oct 21, 2005 | 13.93 | 14.14 | 13.84 | 14.01 | 8,843,484 | +0.08(+0.57%) |
Oct 20, 2005 | 14.11 | 14.15 | 13.90 | 13.93 | 8,764,491 | -0.16(-1.16%) |
Oct 19, 2005 | 13.79 | 14.15 | 13.75 | 14.10 | 9,395,069 | +0.31(+2.23%) |
Oct 18, 2005 | 13.86 | 13.92 | 13.75 | 13.79 | 3,493,827 | -0.07(-0.51%) |
Oct 17, 2005 | 13.71 | 13.88 | 13.61 | 13.86 | 5,443,696 | +0.13(+0.98%) |
Oct 14, 2005 | 13.79 | 13.81 | 13.63 | 13.72 | 10,656,568 | -0.05(-0.38%) |
Oct 13, 2005 | 13.60 | 13.82 | 13.57 | 13.78 | 7,701,330 | +0.09(+0.66%) |
Oct 12, 2005 | 13.81 | 13.96 | 13.66 | 13.69 | 7,164,792 | -0.13(-0.93%) |
Oct 11, 2005 | 14.04 | 14.05 | 13.80 | 13.81 | 7,282,427 | -0.15(-1.09%) |
Oct 10, 2005 | 14.18 | 14.26 | 13.94 | 13.97 | 6,336,559 | -0.17(-1.20%) |
Oct 07, 2005 | 14.21 | 14.21 | 14.07 | 14.14 | 6,885,067 | +0.03(+0.19%) |
Oct 06, 2005 | 14.27 | 14.33 | 14.04 | 14.11 | 7,691,072 | -0.08(-0.58%) |
Oct 05, 2005 | 14.42 | 14.45 | 14.19 | 14.19 | 4,528,263 | -0.18(-1.28%) |
Oct 04, 2005 | 14.49 | 14.64 | 14.34 | 14.38 | 4,675,991 | -0.05(-0.36%) |
Oct 03, 2005 | 14.59 | 14.61 | 14.39 | 14.43 | 6,176,179 | -0.14(-0.98%) |
Sep 30, 2005 | 14.42 | 14.59 | 14.37 | 14.57 | 6,093,424 | +0.16(+1.10%) |
Sep 29, 2005 | 14.14 | 14.43 | 14.01 | 14.41 | 6,849,503 | +0.26(+1.84%) |
Sep 28, 2005 | 14.18 | 14.27 | 14.00 | 14.15 | 6,020,244 | +0.03(+0.19%) |
Sep 27, 2005 | 14.20 | 14.23 | 14.02 | 14.13 | 6,012,379 | -0.07(-0.49%) |
Sep 26, 2005 | 14.34 | 14.43 | 14.15 | 14.20 | 5,794,207 | -0.01(-0.04%) |
Sep 23, 2005 | 14.20 | 14.36 | 14.10 | 14.20 | 6,939,097 | +0.05(+0.35%) |
Sep 22, 2005 | 14.27 | 14.29 | 14.10 | 14.15 | 14,606,915 | -0.18(-1.22%) |
Sep 21, 2005 | 14.27 | 14.38 | 14.19 | 14.33 | 9,496,290 | -0.00(-0.02%) |
Sep 20, 2005 | 14.53 | 14.67 | 14.30 | 14.33 | 8,054,919 | -0.20(-1.41%) |
Sep 19, 2005 | 14.68 | 14.68 | 14.46 | 14.54 | 6,022,296 | -0.14(-0.98%) |
Sep 16, 2005 | 14.47 | 14.68 | 14.44 | 14.68 | 16,914,476 | +0.28(+1.93%) |
Sep 15, 2005 | 14.36 | 14.44 | 14.30 | 14.40 | 5,893,376 | +0.11(+0.74%) |
Sep 14, 2005 | 14.15 | 14.35 | 14.10 | 14.30 | 8,142,804 | -0.08(-0.57%) |
Sep 13, 2005 | 14.58 | 14.58 | 14.36 | 14.38 | 7,586,089 | -0.22(-1.48%) |
Sep 12, 2005 | 14.62 | 14.63 | 14.45 | 14.60 | 5,009,404 | +0.00(+0.02%) |
Sep 09, 2005 | 14.37 | 14.68 | 14.36 | 14.59 | 6,128,988 | +0.27(+1.90%) |
Sep 08, 2005 | 14.18 | 14.37 | 14.17 | 14.32 | 6,444,277 | -0.08(-0.53%) |
Sep 07, 2005 | 14.36 | 14.48 | 14.30 | 14.40 | 6,071,197 | +0.04(+0.24%) |
Sep 06, 2005 | 14.41 | 14.55 | 14.29 | 14.36 | 5,753,172 | +0.04(+0.29%) |
Sep 02, 2005 | 14.35 | 14.38 | 14.09 | 14.32 | 7,082,721 | -0.03(-0.18%) |
Sep 01, 2005 | 14.34 | 14.39 | 14.13 | 14.35 | 5,452,929 | +0.02(+0.16%) |
Aug 31, 2005 | 14.26 | 14.32 | 13.98 | 14.32 | 5,893,376 | +0.08(+0.60%) |
Aug 30, 2005 | 14.38 | 14.38 | 14.10 | 14.24 | 5,476,524 | -0.13(-0.88%) |
Aug 29, 2005 | 14.30 | 14.42 | 14.13 | 14.36 | 4,254,009 | +0.07(+0.49%) |
Aug 26, 2005 | 14.47 | 14.47 | 14.16 | 14.29 | 5,917,998 | -0.18(-1.21%) |
Aug 25, 2005 | 14.31 | 14.50 | 14.24 | 14.47 | 6,319,119 | +0.11(+0.79%) |
Aug 24, 2005 | 14.48 | 14.53 | 14.36 | 14.36 | 6,436,754 | -0.12(-0.83%) |
Aug 23, 2005 | 14.45 | 14.48 | 14.41 | 14.48 | 7,618,234 | +0.10(+0.71%) |
Aug 22, 2005 | 14.24 | 14.43 | 14.22 | 14.37 | 6,027,083 | +0.27(+1.93%) |
Aug 19, 2005 | 14.17 | 14.18 | 14.04 | 14.10 | 5,583,900 | +0.01(+0.10%) |
Aug 18, 2005 | 14.11 | 14.12 | 13.99 | 14.09 | 5,407,448 | -0.02(-0.17%) |
Aug 17, 2005 | 14.14 | 14.20 | 14.00 | 14.11 | 4,340,184 | +0.00(+0.00%) |
Aug 16, 2005 | 14.34 | 14.40 | 14.11 | 14.11 | 4,028,998 | -0.23(-1.59%) |
Aug 15, 2005 | 14.27 | 14.40 | 14.24 | 14.34 | 3,416,544 | +0.08(+0.55%) |
Aug 12, 2005 | 14.24 | 14.35 | 14.18 | 14.26 | 4,107,992 | -0.04(-0.25%) |
Aug 11, 2005 | 14.15 | 14.31 | 14.13 | 14.29 | 5,115,754 | +0.15(+1.05%) |
Aug 10, 2005 | 14.11 | 14.33 | 14.10 | 14.14 | 5,562,357 | +0.11(+0.79%) |
Aug 09, 2005 | 14.02 | 14.04 | 13.98 | 14.03 | 7,267,380 | +0.10(+0.71%) |
Aug 08, 2005 | 14.15 | 14.16 | 13.92 | 13.93 | 5,211,846 | -0.10(-0.69%) |
Aug 05, 2005 | 14.27 | 14.31 | 13.99 | 14.03 | 5,924,837 | -0.27(-1.88%) |
Aug 04, 2005 | 14.38 | 14.43 | 14.28 | 14.30 | 6,672,024 | -0.07(-0.51%) |
Aug 03, 2005 | 14.18 | 14.39 | 14.12 | 14.37 | 6,139,931 | +0.16(+1.13%) |
Aug 02, 2005 | 14.20 | 14.33 | 14.18 | 14.21 | 5,232,363 | +0.06(+0.43%) |