Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.41 | 18.50 | 17.95 | 18.20 | 8,417,283 | +0.02(+0.12%) |
Oct 28, 2005 | 17.70 | 18.23 | 17.35 | 18.17 | 7,889,845 | +0.57(+3.22%) |
Oct 27, 2005 | 18.26 | 18.28 | 17.60 | 17.61 | 8,424,616 | -0.29(-1.65%) |
Oct 26, 2005 | 18.12 | 18.49 | 17.87 | 17.90 | 9,968,364 | +0.05(+0.27%) |
Oct 25, 2005 | 17.81 | 18.19 | 17.81 | 17.85 | 9,845,603 | +0.13(+0.75%) |
Oct 24, 2005 | 17.04 | 17.84 | 17.00 | 17.72 | 8,012,606 | +0.71(+4.18%) |
Oct 21, 2005 | 16.69 | 17.05 | 16.19 | 17.01 | 13,619,964 | +0.43(+2.62%) |
Oct 20, 2005 | 17.43 | 17.69 | 16.38 | 16.58 | 11,749,758 | -0.70(-4.05%) |
Oct 19, 2005 | 16.95 | 17.28 | 16.57 | 17.28 | 9,758,149 | +0.19(+1.12%) |
Oct 18, 2005 | 17.93 | 18.02 | 17.08 | 17.08 | 8,682,903 | -0.57(-3.21%) |
Oct 17, 2005 | 17.31 | 17.75 | 17.25 | 17.65 | 6,520,189 | +0.66(+3.88%) |
Oct 14, 2005 | 16.79 | 16.99 | 16.58 | 16.99 | 5,820,560 | +0.10(+0.61%) |
Oct 13, 2005 | 16.72 | 16.99 | 15.98 | 16.89 | 8,522,662 | -0.04(-0.24%) |
Oct 12, 2005 | 17.52 | 17.57 | 16.80 | 16.93 | 9,545,762 | -0.64(-3.63%) |
Oct 11, 2005 | 17.31 | 17.78 | 17.31 | 17.57 | 6,940,076 | +0.36(+2.12%) |
Oct 10, 2005 | 17.40 | 17.75 | 17.09 | 17.20 | 4,149,977 | -0.11(-0.64%) |
Oct 07, 2005 | 16.81 | 17.36 | 16.94 | 17.31 | 5,361,564 | +0.50(+3.00%) |
Oct 06, 2005 | 16.59 | 17.13 | 16.44 | 16.81 | 8,373,828 | +0.21(+1.26%) |
Oct 05, 2005 | 16.77 | 17.01 | 16.59 | 16.60 | 9,594,106 | -0.70(-4.06%) |
Oct 04, 2005 | 17.49 | 17.99 | 17.30 | 17.30 | 10,900,479 | -0.45(-2.55%) |
Oct 03, 2005 | 17.82 | 17.93 | 17.57 | 17.75 | 6,786,081 | -0.14(-0.76%) |
Sep 30, 2005 | 18.03 | 18.22 | 17.85 | 17.89 | 6,666,579 | -0.14(-0.78%) |
Sep 29, 2005 | 17.79 | 18.12 | 17.59 | 18.03 | 12,479,263 | +0.24(+1.37%) |
Sep 28, 2005 | 17.31 | 18.00 | 17.43 | 17.79 | 10,108,507 | +0.48(+2.74%) |
Sep 27, 2005 | 17.32 | 17.47 | 17.14 | 17.31 | 12,107,449 | -0.01(-0.06%) |
Sep 26, 2005 | 16.85 | 17.44 | 16.68 | 17.32 | 13,976,297 | +0.47(+2.82%) |
Sep 23, 2005 | 16.85 | 16.89 | 16.39 | 16.85 | 7,319,223 | +0.27(+1.64%) |
Sep 22, 2005 | 16.79 | 16.82 | 16.46 | 16.58 | 8,636,460 | -0.10(-0.57%) |
Sep 21, 2005 | 16.35 | 16.75 | 16.35 | 16.67 | 7,111,724 | +0.35(+2.14%) |
Sep 20, 2005 | 16.45 | 16.68 | 16.26 | 16.32 | 11,270,121 | -0.04(-0.27%) |
Sep 19, 2005 | 16.33 | 16.48 | 16.18 | 16.37 | 7,051,158 | +0.24(+1.48%) |
Sep 16, 2005 | 15.98 | 16.15 | 15.92 | 16.13 | 6,047,070 | +0.30(+1.91%) |
Sep 15, 2005 | 15.96 | 15.99 | 15.70 | 15.82 | 4,033,191 | +0.01(+0.07%) |
Sep 14, 2005 | 15.61 | 15.84 | 15.57 | 15.81 | 5,466,671 | +0.22(+1.42%) |
Sep 13, 2005 | 15.80 | 15.88 | 15.51 | 15.59 | 8,890,131 | -0.71(-4.38%) |
Sep 12, 2005 | 16.15 | 16.34 | 16.01 | 16.31 | 5,223,050 | +0.21(+1.28%) |
Sep 09, 2005 | 15.85 | 16.13 | 15.76 | 16.10 | 5,295,566 | +0.31(+1.93%) |
Sep 08, 2005 | 15.80 | 16.07 | 15.73 | 15.80 | 6,839,585 | +0.08(+0.49%) |
Sep 07, 2005 | 15.73 | 15.88 | 15.62 | 15.72 | 5,416,969 | -0.11(-0.67%) |
Sep 06, 2005 | 15.66 | 15.82 | 15.43 | 15.82 | 6,235,286 | +0.00(+0.02%) |
Sep 02, 2005 | 16.03 | 16.11 | 15.82 | 15.82 | 5,656,244 | -0.13(-0.81%) |
Sep 01, 2005 | 15.95 | 16.03 | 15.72 | 15.95 | 7,016,937 | +0.42(+2.73%) |
Aug 31, 2005 | 15.23 | 15.53 | 15.22 | 15.53 | 6,587,273 | +0.37(+2.45%) |
Aug 30, 2005 | 14.75 | 15.22 | 14.75 | 15.15 | 5,934,087 | +0.13(+0.88%) |
Aug 29, 2005 | 14.66 | 15.14 | 14.56 | 15.02 | 5,913,174 | +0.35(+2.38%) |
Aug 26, 2005 | 14.82 | 15.04 | 14.64 | 14.67 | 4,243,405 | -0.14(-0.97%) |
Aug 25, 2005 | 14.65 | 14.85 | 14.65 | 14.82 | 4,658,675 | +0.14(+0.95%) |
Aug 24, 2005 | 14.67 | 14.95 | 14.62 | 14.68 | 7,254,855 | -0.35(-2.30%) |
Aug 23, 2005 | 15.30 | 15.39 | 14.93 | 15.02 | 6,436,810 | -0.24(-1.54%) |
Aug 22, 2005 | 15.22 | 15.46 | 15.16 | 15.26 | 5,139,399 | +0.12(+0.78%) |
Aug 19, 2005 | 15.13 | 15.20 | 14.95 | 15.14 | 4,287,947 | +0.11(+0.76%) |
Aug 18, 2005 | 15.03 | 15.21 | 14.96 | 15.03 | 7,074,244 | +0.02(+0.12%) |
Aug 17, 2005 | 15.45 | 15.58 | 14.97 | 15.01 | 10,891,517 | -0.66(-4.18%) |
Aug 16, 2005 | 15.85 | 15.98 | 15.64 | 15.66 | 6,045,712 | -0.28(-1.76%) |
Aug 15, 2005 | 15.91 | 16.01 | 15.80 | 15.94 | 4,337,377 | -0.02(-0.12%) |
Aug 12, 2005 | 15.91 | 16.01 | 15.70 | 15.96 | 5,538,100 | +0.07(+0.46%) |
Aug 11, 2005 | 15.52 | 16.01 | 15.41 | 15.89 | 10,096,014 | +0.46(+2.96%) |
Aug 10, 2005 | 15.10 | 15.63 | 15.10 | 15.43 | 9,010,447 | +0.36(+2.39%) |
Aug 09, 2005 | 15.08 | 15.12 | 14.74 | 15.07 | 6,613,618 | -0.03(-0.20%) |
Aug 08, 2005 | 15.11 | 15.35 | 15.08 | 15.10 | 5,208,927 | -0.00(-0.02%) |
Aug 05, 2005 | 15.39 | 15.46 | 15.01 | 15.10 | 4,441,127 | -0.28(-1.82%) |
Aug 04, 2005 | 15.47 | 15.57 | 15.31 | 15.38 | 6,047,342 | +0.00(+0.02%) |
Aug 03, 2005 | 15.17 | 15.53 | 15.14 | 15.38 | 6,150,005 | +0.22(+1.48%) |
Aug 02, 2005 | 14.95 | 15.34 | 14.93 | 15.15 | 7,399,615 | +0.22(+1.50%) |