Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.96 | 16.07 | 15.63 | 15.65 | 6,736,203 | -0.30(-1.87%) |
Oct 28, 2005 | 15.83 | 15.97 | 15.74 | 15.95 | 3,581,211 | +0.20(+1.27%) |
Oct 27, 2005 | 15.89 | 16.03 | 15.75 | 15.75 | 4,148,850 | -0.14(-0.85%) |
Oct 26, 2005 | 15.80 | 16.03 | 15.68 | 15.89 | 4,837,395 | +0.09(+0.60%) |
Oct 25, 2005 | 15.86 | 15.92 | 15.66 | 15.79 | 4,814,191 | -0.07(-0.46%) |
Oct 24, 2005 | 15.68 | 15.88 | 15.65 | 15.86 | 6,169,785 | +0.26(+1.68%) |
Oct 21, 2005 | 15.60 | 15.66 | 15.52 | 15.60 | 5,637,073 | +0.11(+0.69%) |
Oct 20, 2005 | 15.66 | 15.67 | 15.32 | 15.50 | 9,319,893 | -0.20(-1.25%) |
Oct 19, 2005 | 15.53 | 15.70 | 15.43 | 15.69 | 4,427,541 | +0.17(+1.11%) |
Oct 18, 2005 | 15.33 | 15.74 | 15.28 | 15.52 | 6,904,492 | +0.16(+1.04%) |
Oct 17, 2005 | 15.30 | 15.40 | 15.17 | 15.36 | 4,367,944 | +0.05(+0.35%) |
Oct 14, 2005 | 15.32 | 15.49 | 15.17 | 15.31 | 7,194,419 | -0.01(-0.08%) |
Oct 13, 2005 | 15.03 | 15.43 | 15.00 | 15.32 | 8,593,245 | -0.28(-1.81%) |
Oct 12, 2005 | 15.44 | 15.70 | 15.38 | 15.60 | 6,402,556 | +0.17(+1.09%) |
Oct 11, 2005 | 15.82 | 15.82 | 15.43 | 15.43 | 5,126,099 | -0.31(-1.95%) |
Oct 10, 2005 | 15.85 | 15.98 | 15.60 | 15.74 | 4,049,196 | -0.13(-0.80%) |
Oct 07, 2005 | 15.87 | 15.93 | 15.75 | 15.87 | 5,232,104 | +0.02(+0.13%) |
Oct 06, 2005 | 16.18 | 16.18 | 15.59 | 15.85 | 7,926,928 | -0.37(-2.27%) |
Oct 05, 2005 | 16.38 | 16.46 | 16.22 | 16.22 | 5,345,437 | -0.18(-1.07%) |
Oct 04, 2005 | 16.42 | 16.59 | 16.38 | 16.39 | 4,922,394 | +0.06(+0.38%) |
Oct 03, 2005 | 16.28 | 16.42 | 16.22 | 16.33 | 2,716,317 | +0.01(+0.05%) |
Sep 30, 2005 | 16.32 | 16.40 | 16.20 | 16.32 | 3,447,605 | +0.01(+0.05%) |
Sep 29, 2005 | 16.28 | 16.37 | 15.84 | 16.32 | 4,289,295 | +0.05(+0.30%) |
Sep 28, 2005 | 16.49 | 16.50 | 16.10 | 16.27 | 3,959,800 | -0.09(-0.53%) |
Sep 27, 2005 | 16.38 | 16.43 | 16.18 | 16.35 | 4,505,946 | -0.01(-0.05%) |
Sep 26, 2005 | 16.50 | 16.54 | 16.26 | 16.36 | 6,334,654 | +0.00(+0.03%) |
Sep 23, 2005 | 16.36 | 16.48 | 16.34 | 16.36 | 3,440,033 | -0.07(-0.42%) |
Sep 22, 2005 | 16.41 | 16.49 | 16.36 | 16.43 | 3,691,612 | -0.03(-0.17%) |
Sep 21, 2005 | 16.47 | 16.47 | 16.15 | 16.45 | 5,325,897 | -0.02(-0.10%) |
Sep 20, 2005 | 16.53 | 16.62 | 16.39 | 16.47 | 2,791,302 | -0.08(-0.47%) |
Sep 19, 2005 | 16.55 | 16.66 | 16.51 | 16.55 | 2,770,297 | -0.14(-0.81%) |
Sep 16, 2005 | 16.81 | 16.81 | 16.59 | 16.68 | 6,536,406 | -0.08(-0.49%) |
Sep 15, 2005 | 16.47 | 16.81 | 16.46 | 16.77 | 5,240,897 | +0.36(+2.20%) |
Sep 14, 2005 | 16.51 | 16.57 | 16.39 | 16.41 | 3,377,749 | -0.07(-0.45%) |
Sep 13, 2005 | 16.44 | 16.52 | 16.29 | 16.48 | 4,767,050 | +0.04(+0.25%) |
Sep 12, 2005 | 16.45 | 16.56 | 16.42 | 16.44 | 2,441,779 | -0.05(-0.27%) |
Sep 09, 2005 | 16.43 | 16.54 | 16.43 | 16.48 | 2,185,559 | +0.07(+0.45%) |
Sep 08, 2005 | 16.77 | 16.79 | 16.38 | 16.41 | 4,219,195 | -0.11(-0.67%) |
Sep 07, 2005 | 16.41 | 16.60 | 16.38 | 16.52 | 4,217,729 | +0.09(+0.55%) |
Sep 06, 2005 | 16.13 | 16.43 | 16.09 | 16.43 | 5,406,988 | +0.27(+1.70%) |
Sep 02, 2005 | 16.29 | 16.37 | 16.01 | 16.16 | 5,326,141 | -0.21(-1.30%) |
Sep 01, 2005 | 16.47 | 16.53 | 16.36 | 16.37 | 4,296,378 | -0.14(-0.87%) |
Aug 31, 2005 | 16.22 | 16.52 | 16.20 | 16.51 | 4,283,921 | +0.27(+1.69%) |
Aug 30, 2005 | 16.19 | 16.29 | 16.13 | 16.24 | 5,028,399 | -0.02(-0.10%) |
Aug 29, 2005 | 15.92 | 16.27 | 15.85 | 16.25 | 3,472,030 | +0.34(+2.11%) |
Aug 26, 2005 | 16.03 | 16.03 | 15.84 | 15.92 | 2,574,896 | -0.11(-0.69%) |
Aug 25, 2005 | 16.10 | 16.16 | 16.03 | 16.03 | 3,323,281 | -0.05(-0.31%) |
Aug 24, 2005 | 16.21 | 16.27 | 16.04 | 16.08 | 6,330,991 | -0.11(-0.71%) |
Aug 23, 2005 | 16.29 | 16.29 | 16.10 | 16.19 | 4,933,630 | -0.14(-0.85%) |
Aug 22, 2005 | 16.29 | 16.40 | 16.25 | 16.33 | 3,924,872 | +0.12(+0.73%) |
Aug 19, 2005 | 16.26 | 16.26 | 16.12 | 16.21 | 2,296,449 | +0.03(+0.20%) |
Aug 18, 2005 | 16.25 | 16.31 | 15.98 | 16.18 | 4,823,716 | -0.13(-0.80%) |
Aug 17, 2005 | 16.43 | 16.47 | 16.27 | 16.31 | 2,724,622 | -0.11(-0.67%) |
Aug 16, 2005 | 16.40 | 16.48 | 16.36 | 16.42 | 4,134,439 | +0.10(+0.63%) |
Aug 15, 2005 | 16.38 | 16.51 | 16.27 | 16.32 | 5,866,181 | -0.18(-1.07%) |
Aug 12, 2005 | 16.52 | 16.59 | 16.43 | 16.50 | 2,993,298 | -0.11(-0.67%) |
Aug 11, 2005 | 16.27 | 16.61 | 16.21 | 16.61 | 7,094,276 | +0.33(+2.04%) |
Aug 10, 2005 | 16.23 | 16.42 | 16.15 | 16.27 | 4,716,979 | +0.08(+0.51%) |
Aug 09, 2005 | 16.15 | 16.22 | 16.09 | 16.19 | 3,397,289 | +0.10(+0.64%) |
Aug 08, 2005 | 16.11 | 16.16 | 16.01 | 16.09 | 3,883,594 | -0.02(-0.13%) |
Aug 05, 2005 | 16.24 | 16.24 | 16.09 | 16.11 | 2,763,946 | -0.17(-1.03%) |
Aug 04, 2005 | 16.23 | 16.29 | 16.19 | 16.28 | 3,071,703 | +0.07(+0.40%) |
Aug 03, 2005 | 16.13 | 16.30 | 16.11 | 16.21 | 3,548,725 | -0.00(-0.03%) |
Aug 02, 2005 | 16.12 | 16.23 | 16.08 | 16.22 | 2,885,095 | +0.16(+0.97%) |