Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.73 | 14.79 | 14.59 | 14.69 | 1,562,327 | +0.04(+0.26%) |
Oct 28, 2005 | 14.31 | 14.71 | 14.31 | 14.65 | 2,693,527 | +0.40(+2.79%) |
Oct 27, 2005 | 14.22 | 14.40 | 14.22 | 14.26 | 1,136,768 | -0.03(-0.18%) |
Oct 26, 2005 | 14.18 | 14.40 | 14.14 | 14.28 | 986,032 | +0.04(+0.31%) |
Oct 25, 2005 | 14.24 | 14.35 | 14.11 | 14.24 | 1,319,046 | -0.09(-0.62%) |
Oct 24, 2005 | 14.03 | 14.42 | 13.94 | 14.33 | 2,257,485 | +0.36(+2.58%) |
Oct 21, 2005 | 13.96 | 14.07 | 13.85 | 13.97 | 1,805,865 | +0.21(+1.52%) |
Oct 20, 2005 | 14.02 | 14.08 | 13.70 | 13.76 | 1,227,215 | -0.22(-1.58%) |
Oct 19, 2005 | 13.83 | 14.05 | 13.53 | 13.98 | 1,661,392 | +0.48(+3.56%) |
Oct 18, 2005 | 13.64 | 13.72 | 13.48 | 13.50 | 763,512 | -0.15(-1.06%) |
Oct 17, 2005 | 13.64 | 13.77 | 13.52 | 13.64 | 1,265,668 | -0.07(-0.51%) |
Oct 14, 2005 | 13.42 | 13.75 | 13.42 | 13.71 | 1,145,847 | +0.25(+1.83%) |
Oct 13, 2005 | 13.30 | 13.51 | 13.28 | 13.47 | 1,197,803 | +0.08(+0.61%) |
Oct 12, 2005 | 13.32 | 13.51 | 13.25 | 13.39 | 886,760 | -0.02(-0.14%) |
Oct 11, 2005 | 13.58 | 13.69 | 13.37 | 13.40 | 962,416 | -0.20(-1.44%) |
Oct 10, 2005 | 13.80 | 13.82 | 13.57 | 13.60 | 1,060,248 | -0.13(-0.92%) |
Oct 07, 2005 | 13.64 | 13.78 | 13.63 | 13.73 | 2,030,492 | +0.11(+0.79%) |
Oct 06, 2005 | 13.58 | 13.78 | 13.42 | 13.62 | 1,488,642 | -0.09(-0.69%) |
Oct 05, 2005 | 13.91 | 14.02 | 13.69 | 13.71 | 2,320,263 | -0.25(-1.81%) |
Oct 04, 2005 | 14.23 | 14.33 | 13.97 | 13.97 | 1,414,972 | -0.25(-1.73%) |
Oct 03, 2005 | 14.24 | 14.26 | 13.99 | 14.21 | 3,069,685 | +0.02(+0.13%) |
Sep 30, 2005 | 14.14 | 14.49 | 14.09 | 14.19 | 2,771,389 | -0.42(-2.85%) |
Sep 29, 2005 | 14.36 | 14.61 | 14.25 | 14.61 | 858,745 | +0.23(+1.63%) |
Sep 28, 2005 | 14.55 | 14.60 | 14.36 | 14.38 | 800,394 | -0.11(-0.74%) |
Sep 27, 2005 | 14.63 | 14.65 | 14.45 | 14.48 | 680,956 | -0.11(-0.74%) |
Sep 26, 2005 | 14.65 | 14.78 | 14.51 | 14.59 | 864,941 | -0.07(-0.47%) |
Sep 23, 2005 | 14.66 | 14.75 | 14.54 | 14.66 | 661,168 | +0.00(+0.00%) |
Sep 22, 2005 | 14.66 | 14.73 | 14.41 | 14.66 | 1,163,154 | +0.08(+0.56%) |
Sep 21, 2005 | 14.65 | 14.76 | 14.52 | 14.58 | 1,373,258 | -0.15(-0.99%) |
Sep 20, 2005 | 14.75 | 15.05 | 14.71 | 14.72 | 1,481,457 | -0.05(-0.34%) |
Sep 19, 2005 | 14.97 | 15.02 | 14.74 | 14.78 | 1,159,149 | -0.18(-1.18%) |
Sep 16, 2005 | 14.77 | 14.96 | 14.69 | 14.95 | 2,140,101 | +0.26(+1.76%) |
Sep 15, 2005 | 14.69 | 14.76 | 14.53 | 14.69 | 1,507,433 | -0.01(-0.04%) |
Sep 14, 2005 | 14.76 | 14.77 | 14.62 | 14.70 | 1,402,287 | -0.08(-0.51%) |
Sep 13, 2005 | 15.03 | 15.04 | 14.75 | 14.78 | 1,800,562 | -0.18(-1.18%) |
Sep 12, 2005 | 14.96 | 15.02 | 14.83 | 14.95 | 1,499,265 | -0.01(-0.04%) |
Sep 09, 2005 | 14.90 | 15.02 | 14.81 | 14.96 | 1,355,340 | +0.11(+0.77%) |
Sep 08, 2005 | 14.96 | 15.00 | 14.81 | 14.84 | 2,084,051 | -0.24(-1.59%) |
Sep 07, 2005 | 15.10 | 15.19 | 14.98 | 15.08 | 1,730,256 | -0.07(-0.46%) |
Sep 06, 2005 | 15.10 | 15.24 | 15.04 | 15.15 | 1,814,727 | +0.06(+0.38%) |
Sep 02, 2005 | 15.22 | 15.25 | 15.10 | 15.10 | 742,549 | -0.07(-0.46%) |
Sep 01, 2005 | 15.16 | 15.29 | 15.00 | 15.17 | 1,827,602 | +0.01(+0.08%) |
Aug 31, 2005 | 15.00 | 15.15 | 14.94 | 15.15 | 1,901,375 | +0.09(+0.59%) |
Aug 30, 2005 | 15.13 | 15.15 | 14.91 | 15.07 | 1,496,314 | -0.13(-0.83%) |
Aug 29, 2005 | 15.08 | 15.25 | 14.66 | 15.19 | 1,779,149 | +0.06(+0.38%) |
Aug 26, 2005 | 15.41 | 15.48 | 15.14 | 15.14 | 1,245,533 | -0.31(-2.00%) |
Aug 25, 2005 | 15.41 | 15.48 | 15.39 | 15.44 | 937,276 | +0.04(+0.29%) |
Aug 24, 2005 | 15.48 | 15.55 | 15.39 | 15.40 | 1,264,680 | -0.11(-0.69%) |
Aug 23, 2005 | 15.70 | 15.73 | 15.50 | 15.51 | 1,083,060 | -0.16(-1.01%) |
Aug 22, 2005 | 15.55 | 15.73 | 15.55 | 15.67 | 1,722,937 | +0.06(+0.41%) |
Aug 19, 2005 | 15.62 | 15.66 | 15.56 | 15.60 | 2,418,552 | +0.05(+0.32%) |
Aug 18, 2005 | 15.43 | 15.60 | 15.42 | 15.55 | 1,888,264 | +0.05(+0.33%) |
Aug 17, 2005 | 15.40 | 15.56 | 15.38 | 15.50 | 2,959,332 | +0.03(+0.20%) |
Aug 16, 2005 | 15.60 | 15.68 | 15.41 | 15.47 | 3,138,806 | -0.15(-0.93%) |
Aug 15, 2005 | 15.50 | 15.65 | 15.43 | 15.62 | 2,623,930 | +0.08(+0.53%) |
Aug 12, 2005 | 15.50 | 15.58 | 15.43 | 15.53 | 2,359,486 | -0.01(-0.04%) |
Aug 11, 2005 | 15.50 | 15.55 | 15.41 | 15.54 | 1,988,248 | +0.09(+0.57%) |
Aug 10, 2005 | 15.44 | 15.56 | 15.39 | 15.45 | 2,377,979 | +0.00(+0.00%) |
Aug 09, 2005 | 15.36 | 15.49 | 15.36 | 15.45 | 1,776,995 | +0.09(+0.62%) |
Aug 08, 2005 | 15.41 | 15.47 | 15.32 | 15.36 | 1,178,295 | -0.01(-0.04%) |
Aug 05, 2005 | 15.58 | 15.58 | 15.36 | 15.36 | 1,201,471 | -0.22(-1.42%) |
Aug 04, 2005 | 15.89 | 15.89 | 15.55 | 15.58 | 1,314,124 | -0.27(-1.71%) |
Aug 03, 2005 | 15.67 | 15.87 | 15.63 | 15.86 | 1,046,087 | +0.03(+0.16%) |
Aug 02, 2005 | 15.80 | 15.89 | 15.73 | 15.83 | 777,432 | +0.06(+0.36%) |