Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.76 | 16.80 | 16.39 | 16.53 | 1,891,286 | -0.23(-1.37%) |
Oct 28, 2005 | 16.54 | 16.80 | 16.49 | 16.76 | 711,540 | +0.22(+1.34%) |
Oct 27, 2005 | 16.42 | 16.54 | 16.42 | 16.54 | 808,325 | +0.09(+0.56%) |
Oct 26, 2005 | 16.34 | 16.60 | 16.20 | 16.45 | 670,155 | +0.05(+0.33%) |
Oct 25, 2005 | 16.36 | 16.44 | 16.19 | 16.39 | 713,898 | -0.03(-0.19%) |
Oct 24, 2005 | 15.79 | 16.51 | 15.79 | 16.42 | 419,092 | +0.70(+4.47%) |
Oct 21, 2005 | 15.50 | 15.84 | 15.50 | 15.72 | 238,358 | +0.23(+1.48%) |
Oct 20, 2005 | 15.77 | 15.78 | 15.32 | 15.49 | 277,386 | -0.32(-2.03%) |
Oct 19, 2005 | 15.69 | 15.81 | 15.45 | 15.81 | 459,037 | +0.10(+0.63%) |
Oct 18, 2005 | 15.92 | 16.16 | 15.68 | 15.71 | 497,541 | -0.15(-0.91%) |
Oct 17, 2005 | 15.81 | 15.95 | 15.77 | 15.86 | 366,837 | +0.07(+0.44%) |
Oct 14, 2005 | 15.99 | 15.99 | 15.65 | 15.79 | 459,561 | +0.00(+0.00%) |
Oct 13, 2005 | 16.01 | 16.07 | 15.65 | 15.79 | 308,949 | -0.24(-1.48%) |
Oct 12, 2005 | 16.42 | 16.49 | 15.92 | 16.03 | 408,615 | -0.47(-2.82%) |
Oct 11, 2005 | 16.80 | 16.91 | 16.38 | 16.49 | 405,996 | -0.24(-1.41%) |
Oct 10, 2005 | 16.95 | 16.99 | 16.65 | 16.73 | 516,007 | -0.22(-1.31%) |
Oct 07, 2005 | 16.42 | 16.99 | 16.42 | 16.95 | 903,144 | +0.57(+3.50%) |
Oct 06, 2005 | 16.61 | 16.84 | 15.99 | 16.38 | 1,481,623 | +0.28(+1.76%) |
Oct 05, 2005 | 16.38 | 16.61 | 16.10 | 16.10 | 592,623 | -0.32(-1.95%) |
Oct 04, 2005 | 16.03 | 17.12 | 16.03 | 16.42 | 1,293,293 | +0.57(+3.61%) |
Oct 03, 2005 | 15.86 | 15.88 | 15.58 | 15.84 | 270,838 | -0.08(-0.48%) |
Sep 30, 2005 | 16.03 | 16.06 | 15.67 | 15.92 | 191,603 | -0.16(-1.00%) |
Sep 29, 2005 | 15.68 | 16.15 | 15.55 | 16.08 | 240,716 | +0.38(+2.43%) |
Sep 28, 2005 | 15.71 | 15.80 | 15.48 | 15.70 | 316,414 | -0.03(-0.19%) |
Sep 27, 2005 | 15.57 | 15.85 | 15.52 | 15.73 | 383,862 | +0.11(+0.73%) |
Sep 26, 2005 | 15.55 | 15.73 | 15.55 | 15.61 | 448,298 | +0.15(+0.99%) |
Sep 23, 2005 | 15.46 | 15.50 | 15.19 | 15.46 | 441,095 | +0.15(+1.00%) |
Sep 22, 2005 | 15.23 | 15.35 | 15.09 | 15.31 | 210,986 | +0.04(+0.25%) |
Sep 21, 2005 | 15.54 | 15.58 | 15.21 | 15.27 | 421,712 | -0.31(-2.01%) |
Sep 20, 2005 | 15.64 | 15.81 | 15.58 | 15.58 | 275,946 | +0.01(+0.05%) |
Sep 19, 2005 | 15.65 | 15.70 | 15.56 | 15.58 | 309,997 | -0.08(-0.49%) |
Sep 16, 2005 | 15.58 | 15.71 | 15.58 | 15.65 | 484,444 | +0.04(+0.24%) |
Sep 15, 2005 | 15.65 | 15.69 | 15.58 | 15.61 | 141,050 | -0.02(-0.15%) |
Sep 14, 2005 | 15.65 | 15.71 | 15.55 | 15.64 | 401,805 | -0.02(-0.15%) |
Sep 13, 2005 | 15.73 | 15.86 | 15.59 | 15.66 | 265,992 | -0.16(-1.01%) |
Sep 12, 2005 | 15.78 | 15.93 | 15.74 | 15.82 | 210,332 | -0.02(-0.15%) |
Sep 09, 2005 | 15.87 | 15.94 | 15.79 | 15.84 | 424,331 | -0.02(-0.14%) |
Sep 08, 2005 | 16.00 | 16.00 | 15.76 | 15.87 | 328,594 | -0.21(-1.33%) |
Sep 07, 2005 | 16.23 | 16.23 | 15.90 | 16.08 | 245,562 | -0.14(-0.89%) |
Sep 06, 2005 | 16.17 | 16.32 | 16.02 | 16.23 | 438,737 | +0.13(+0.81%) |
Sep 02, 2005 | 16.03 | 16.22 | 16.00 | 16.10 | 85,259 | +0.06(+0.38%) |
Sep 01, 2005 | 16.00 | 16.15 | 15.95 | 16.03 | 268,088 | +0.03(+0.19%) |
Aug 31, 2005 | 16.00 | 16.00 | 15.61 | 16.00 | 180,471 | +0.27(+1.75%) |
Aug 30, 2005 | 15.77 | 15.80 | 15.62 | 15.73 | 448,560 | -0.04(-0.24%) |
Aug 29, 2005 | 15.78 | 15.85 | 15.63 | 15.77 | 426,426 | +0.00(+0.00%) |
Aug 26, 2005 | 15.80 | 15.92 | 15.61 | 15.77 | 333,309 | -0.11(-0.67%) |
Aug 25, 2005 | 15.95 | 16.00 | 15.80 | 15.87 | 936,017 | -0.06(-0.38%) |
Aug 24, 2005 | 15.83 | 16.30 | 15.74 | 15.94 | 647,629 | +0.11(+0.68%) |
Aug 23, 2005 | 15.83 | 15.92 | 15.59 | 15.83 | 178,114 | +0.00(+0.00%) |
Aug 22, 2005 | 15.65 | 15.87 | 15.59 | 15.83 | 242,680 | +0.21(+1.32%) |
Aug 19, 2005 | 15.65 | 15.65 | 15.50 | 15.62 | 151,004 | -0.03(-0.20%) |
Aug 18, 2005 | 15.65 | 15.67 | 15.48 | 15.65 | 352,168 | -0.02(-0.15%) |
Aug 17, 2005 | 15.71 | 15.87 | 15.65 | 15.68 | 296,246 | -0.02(-0.10%) |
Aug 16, 2005 | 16.03 | 16.03 | 15.62 | 15.69 | 390,934 | -0.38(-2.38%) |
Aug 15, 2005 | 16.27 | 16.34 | 16.02 | 16.07 | 346,144 | -0.24(-1.50%) |
Aug 12, 2005 | 16.32 | 16.44 | 15.97 | 16.32 | 253,551 | +0.00(+0.00%) |
Aug 11, 2005 | 15.82 | 16.40 | 15.82 | 16.32 | 348,370 | +0.46(+2.89%) |
Aug 10, 2005 | 16.00 | 16.17 | 15.81 | 15.86 | 213,082 | -0.07(-0.43%) |
Aug 09, 2005 | 16.02 | 16.07 | 15.85 | 15.93 | 170,780 | +0.02(+0.10%) |
Aug 08, 2005 | 16.26 | 16.34 | 15.82 | 15.91 | 260,885 | -0.34(-2.11%) |
Aug 05, 2005 | 16.50 | 16.50 | 16.16 | 16.26 | 501,863 | -0.17(-1.02%) |
Aug 04, 2005 | 16.61 | 16.65 | 16.34 | 16.42 | 405,996 | -0.21(-1.24%) |
Aug 03, 2005 | 16.61 | 16.72 | 16.47 | 16.63 | 256,039 | -0.02(-0.09%) |
Aug 02, 2005 | 16.29 | 16.73 | 16.29 | 16.65 | 432,975 | +0.43(+2.64%) |