Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.65 | 18.79 | 18.65 | 18.72 | 15,387,608 | +0.07(+0.36%) |
Oct 28, 2005 | 18.46 | 18.65 | 18.38 | 18.65 | 27,043,468 | +0.31(+1.71%) |
Oct 27, 2005 | 18.37 | 18.48 | 18.33 | 18.33 | 23,574,536 | -0.10(-0.57%) |
Oct 26, 2005 | 18.33 | 18.51 | 18.25 | 18.44 | 23,761,774 | +0.12(+0.67%) |
Oct 25, 2005 | 18.40 | 18.42 | 18.21 | 18.32 | 16,047,653 | -0.10(-0.57%) |
Oct 24, 2005 | 18.15 | 18.42 | 18.11 | 18.42 | 12,266,170 | +0.36(+1.98%) |
Oct 21, 2005 | 18.24 | 18.24 | 17.97 | 18.06 | 11,499,179 | +0.10(+0.58%) |
Oct 20, 2005 | 18.18 | 18.22 | 17.89 | 17.96 | 21,629,508 | -0.16(-0.88%) |
Oct 19, 2005 | 17.80 | 18.16 | 17.71 | 18.12 | 25,711,026 | +0.36(+2.01%) |
Oct 18, 2005 | 17.89 | 17.99 | 17.76 | 17.76 | 8,576,843 | -0.14(-0.79%) |
Oct 17, 2005 | 17.90 | 17.98 | 17.79 | 17.90 | 12,426,427 | +0.02(+0.10%) |
Oct 14, 2005 | 17.73 | 17.89 | 17.73 | 17.89 | 14,808,992 | +0.20(+1.11%) |
Oct 13, 2005 | 17.63 | 17.70 | 17.49 | 17.69 | 28,788,256 | +0.09(+0.49%) |
Oct 12, 2005 | 17.60 | 17.81 | 17.52 | 17.60 | 16,428,792 | -0.08(-0.45%) |
Oct 11, 2005 | 17.82 | 17.87 | 17.66 | 17.68 | 13,230,476 | -0.06(-0.31%) |
Oct 10, 2005 | 18.00 | 18.00 | 17.74 | 17.74 | 7,016,856 | -0.19(-1.06%) |
Oct 07, 2005 | 17.87 | 18.01 | 17.86 | 17.93 | 8,078,356 | +0.06(+0.34%) |
Oct 06, 2005 | 17.90 | 18.01 | 17.77 | 17.87 | 16,133,958 | +0.05(+0.28%) |
Oct 05, 2005 | 17.97 | 18.03 | 17.82 | 17.82 | 16,125,668 | -0.07(-0.41%) |
Oct 04, 2005 | 18.16 | 18.43 | 17.89 | 17.89 | 10,335,283 | -0.23(-1.26%) |
Oct 03, 2005 | 18.24 | 18.47 | 18.06 | 18.12 | 5,570,478 | -0.04(-0.24%) |
Sep 30, 2005 | 18.24 | 18.36 | 18.11 | 18.16 | 8,737,751 | -0.04(-0.24%) |
Sep 29, 2005 | 17.90 | 18.21 | 17.87 | 18.21 | 11,378,417 | +0.33(+1.86%) |
Sep 28, 2005 | 18.02 | 18.07 | 17.87 | 17.87 | 10,103,187 | -0.15(-0.82%) |
Sep 27, 2005 | 17.90 | 18.09 | 17.90 | 18.02 | 9,668,737 | +0.06(+0.34%) |
Sep 26, 2005 | 18.09 | 18.24 | 17.94 | 17.96 | 10,506,430 | -0.10(-0.54%) |
Sep 23, 2005 | 18.06 | 18.08 | 17.89 | 18.06 | 5,764,380 | +0.06(+0.34%) |
Sep 22, 2005 | 17.85 | 18.00 | 17.72 | 18.00 | 20,664,390 | +0.14(+0.76%) |
Sep 21, 2005 | 18.17 | 18.17 | 17.85 | 17.86 | 21,712,076 | -0.30(-1.66%) |
Sep 20, 2005 | 18.20 | 18.45 | 18.16 | 18.16 | 30,735,234 | -0.10(-0.54%) |
Sep 19, 2005 | 18.46 | 18.46 | 18.23 | 18.26 | 9,181,465 | -0.17(-0.90%) |
Sep 16, 2005 | 18.28 | 18.43 | 18.21 | 18.43 | 16,889,408 | +0.16(+0.88%) |
Sep 15, 2005 | 18.25 | 18.27 | 18.21 | 18.27 | 67,938 | +0.01(+0.03%) |
Sep 14, 2005 | 18.28 | 18.38 | 18.24 | 18.26 | 11,066,030 | -0.02(-0.10%) |
Sep 13, 2005 | 18.40 | 18.40 | 18.28 | 18.28 | 7,148,670 | -0.15(-0.83%) |
Sep 12, 2005 | 18.43 | 18.43 | 18.37 | 18.43 | 10,917,963 | +0.06(+0.30%) |
Sep 09, 2005 | 18.24 | 18.41 | 18.24 | 18.38 | 10,730,400 | +0.16(+0.88%) |
Sep 08, 2005 | 18.24 | 18.31 | 18.22 | 18.22 | 10,140,894 | -0.10(-0.57%) |
Sep 07, 2005 | 18.38 | 18.40 | 18.27 | 18.32 | 13,976,663 | -0.04(-0.23%) |
Sep 06, 2005 | 18.21 | 18.37 | 18.20 | 18.37 | 13,769,759 | +0.22(+1.22%) |
Sep 02, 2005 | 18.18 | 18.24 | 18.11 | 18.14 | 9,751,791 | -0.01(-0.07%) |
Sep 01, 2005 | 18.17 | 18.22 | 17.97 | 18.16 | 26,209,676 | +0.04(+0.24%) |
Aug 31, 2005 | 17.66 | 18.11 | 17.66 | 18.11 | 18,768,936 | +0.20(+1.13%) |
Aug 30, 2005 | 17.97 | 18.03 | 17.85 | 17.91 | 25,050,170 | -0.16(-0.88%) |
Aug 29, 2005 | 17.93 | 18.09 | 17.83 | 18.07 | 14,680,591 | +0.14(+0.79%) |
Aug 26, 2005 | 18.12 | 18.12 | 17.93 | 17.93 | 21,547,754 | -0.19(-1.05%) |
Aug 25, 2005 | 18.03 | 18.15 | 18.00 | 18.12 | 10,902,359 | +0.09(+0.51%) |
Aug 24, 2005 | 18.18 | 18.30 | 18.03 | 18.03 | 17,213,012 | -0.21(-1.15%) |
Aug 23, 2005 | 18.35 | 18.35 | 18.21 | 18.24 | 10,697,243 | -0.12(-0.64%) |
Aug 22, 2005 | 18.30 | 18.43 | 18.27 | 18.35 | 8,612,113 | +0.05(+0.27%) |
Aug 19, 2005 | 18.28 | 18.37 | 18.28 | 18.30 | 9,091,259 | +0.03(+0.17%) |
Aug 18, 2005 | 18.24 | 18.32 | 18.19 | 18.27 | 17,283,550 | -0.01(-0.07%) |
Aug 17, 2005 | 18.26 | 18.35 | 18.21 | 18.29 | 15,663,751 | +0.04(+0.24%) |
Aug 16, 2005 | 18.37 | 18.45 | 18.24 | 18.24 | 20,081,712 | -0.12(-0.67%) |
Aug 15, 2005 | 18.26 | 18.40 | 18.20 | 18.37 | 7,679,989 | +0.09(+0.47%) |
Aug 12, 2005 | 18.30 | 18.33 | 18.19 | 18.28 | 5,192,753 | -0.05(-0.27%) |
Aug 11, 2005 | 18.32 | 18.35 | 18.17 | 18.33 | 6,192,165 | +0.07(+0.37%) |
Aug 10, 2005 | 18.30 | 18.47 | 18.21 | 18.26 | 6,820,191 | -0.02(-0.10%) |
Aug 09, 2005 | 18.21 | 18.31 | 18.18 | 18.28 | 9,527,984 | +0.12(+0.64%) |
Aug 08, 2005 | 18.24 | 18.31 | 18.14 | 18.16 | 8,761,155 | -0.07(-0.40%) |
Aug 05, 2005 | 18.40 | 18.40 | 18.22 | 18.24 | 8,868,264 | -0.21(-1.13%) |
Aug 04, 2005 | 18.46 | 18.51 | 18.42 | 18.45 | 8,904,997 | -0.13(-0.70%) |
Aug 03, 2005 | 18.55 | 18.58 | 18.45 | 18.57 | 5,610,136 | +0.02(+0.13%) |
Aug 02, 2005 | 18.40 | 18.55 | 18.40 | 18.55 | 3,056,587 | +0.14(+0.73%) |