Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.03 | 16.31 | 16.03 | 16.22 | 819,792 | +0.30(+1.91%) |
Oct 28, 2005 | 15.84 | 15.93 | 15.73 | 15.92 | 487,067 | +0.26(+1.67%) |
Oct 27, 2005 | 15.79 | 15.83 | 15.63 | 15.66 | 792,803 | -0.27(-1.67%) |
Oct 26, 2005 | 15.94 | 16.07 | 15.88 | 15.92 | 399,775 | +0.02(+0.15%) |
Oct 25, 2005 | 15.94 | 16.10 | 15.80 | 15.90 | 673,039 | +0.04(+0.22%) |
Oct 24, 2005 | 15.65 | 15.89 | 15.65 | 15.86 | 639,724 | +0.42(+2.69%) |
Oct 21, 2005 | 15.51 | 15.58 | 15.44 | 15.45 | 196,935 | -0.00(-0.03%) |
Oct 20, 2005 | 15.59 | 15.60 | 15.35 | 15.45 | 381,220 | +0.02(+0.14%) |
Oct 19, 2005 | 15.22 | 15.46 | 15.13 | 15.43 | 791,537 | +0.09(+0.62%) |
Oct 18, 2005 | 15.43 | 15.44 | 15.32 | 15.34 | 452,909 | -0.16(-1.06%) |
Oct 17, 2005 | 15.50 | 15.50 | 15.43 | 15.50 | 136,210 | +0.00(+0.00%) |
Oct 14, 2005 | 15.42 | 15.50 | 15.28 | 15.50 | 176,272 | +0.23(+1.49%) |
Oct 13, 2005 | 15.24 | 15.30 | 15.13 | 15.27 | 648,580 | -0.14(-0.91%) |
Oct 12, 2005 | 15.67 | 15.71 | 15.32 | 15.41 | 886,421 | -0.29(-1.87%) |
Oct 11, 2005 | 15.71 | 15.77 | 15.68 | 15.71 | 250,913 | +0.10(+0.67%) |
Oct 10, 2005 | 15.67 | 15.72 | 15.55 | 15.60 | 460,922 | -0.02(-0.11%) |
Oct 07, 2005 | 15.67 | 15.69 | 15.58 | 15.62 | 1,099,381 | +0.06(+0.41%) |
Oct 06, 2005 | 15.61 | 15.72 | 15.40 | 15.56 | 802,923 | +0.15(+0.98%) |
Oct 05, 2005 | 15.18 | 15.62 | 15.18 | 15.40 | 284,228 | -0.29(-1.87%) |
Oct 04, 2005 | 15.86 | 15.97 | 15.70 | 15.70 | 272,420 | -0.16(-1.03%) |
Oct 03, 2005 | 15.89 | 15.95 | 15.80 | 15.86 | 103,317 | +0.01(+0.06%) |
Sep 30, 2005 | 15.78 | 15.90 | 15.78 | 15.85 | 160,669 | +0.07(+0.47%) |
Sep 29, 2005 | 15.43 | 15.79 | 15.43 | 15.78 | 1,017,571 | +0.24(+1.53%) |
Sep 28, 2005 | 15.45 | 15.56 | 15.43 | 15.54 | 297,722 | +0.17(+1.13%) |
Sep 27, 2005 | 15.34 | 15.40 | 15.26 | 15.37 | 174,585 | -0.00(-0.03%) |
Sep 26, 2005 | 15.35 | 15.53 | 15.30 | 15.37 | 425,077 | -0.00(-0.01%) |
Sep 23, 2005 | 15.38 | 15.41 | 15.20 | 15.38 | 524,599 | +0.02(+0.14%) |
Sep 22, 2005 | 15.22 | 15.38 | 15.18 | 15.35 | 846,359 | +0.09(+0.61%) |
Sep 21, 2005 | 15.38 | 15.42 | 15.26 | 15.26 | 1,289,991 | +0.05(+0.36%) |
Sep 20, 2005 | 15.28 | 15.41 | 15.21 | 15.21 | 1,148,299 | -0.03(-0.20%) |
Sep 19, 2005 | 15.40 | 15.40 | 15.21 | 15.24 | 730,390 | -0.22(-1.40%) |
Sep 16, 2005 | 15.35 | 15.46 | 15.28 | 15.45 | 578,155 | +0.16(+1.05%) |
Sep 15, 2005 | 15.28 | 15.30 | 15.20 | 15.29 | 1,227,157 | +0.04(+0.26%) |
Sep 14, 2005 | 15.31 | 15.34 | 15.25 | 15.25 | 772,982 | -0.04(-0.26%) |
Sep 13, 2005 | 15.45 | 15.45 | 15.28 | 15.29 | 373,207 | -0.24(-1.56%) |
Sep 12, 2005 | 15.38 | 15.58 | 15.38 | 15.53 | 583,637 | +0.16(+1.03%) |
Sep 09, 2005 | 15.42 | 15.42 | 15.29 | 15.38 | 574,782 | -0.07(-0.48%) |
Sep 08, 2005 | 15.59 | 15.61 | 15.45 | 15.45 | 950,520 | -0.20(-1.30%) |
Sep 07, 2005 | 15.65 | 15.68 | 15.58 | 15.65 | 739,668 | +0.01(+0.09%) |
Sep 06, 2005 | 15.63 | 15.74 | 15.63 | 15.64 | 298,987 | +0.12(+0.78%) |
Sep 02, 2005 | 15.62 | 15.69 | 15.52 | 15.52 | 302,361 | -0.05(-0.35%) |
Sep 01, 2005 | 15.64 | 15.68 | 15.50 | 15.57 | 519,539 | -0.09(-0.56%) |
Aug 31, 2005 | 15.55 | 15.66 | 15.38 | 15.66 | 1,247,399 | +0.14(+0.89%) |
Aug 30, 2005 | 15.57 | 15.57 | 15.44 | 15.52 | 581,529 | -0.15(-0.98%) |
Aug 29, 2005 | 15.52 | 15.69 | 15.50 | 15.68 | 275,372 | +0.05(+0.30%) |
Aug 26, 2005 | 15.74 | 15.74 | 15.54 | 15.63 | 581,107 | -0.09(-0.57%) |
Aug 25, 2005 | 15.61 | 15.74 | 15.61 | 15.72 | 96,991 | +0.10(+0.65%) |
Aug 24, 2005 | 15.54 | 15.84 | 15.53 | 15.62 | 2,205,088 | +0.01(+0.06%) |
Aug 23, 2005 | 15.84 | 15.84 | 15.59 | 15.61 | 1,775,372 | -0.25(-1.57%) |
Aug 22, 2005 | 15.88 | 15.93 | 15.80 | 15.86 | 305,313 | +0.06(+0.38%) |
Aug 19, 2005 | 15.82 | 15.86 | 15.80 | 15.80 | 362,665 | +0.00(+0.01%) |
Aug 18, 2005 | 15.77 | 15.86 | 15.75 | 15.80 | 50,604 | -0.06(-0.40%) |
Aug 17, 2005 | 15.67 | 15.89 | 15.65 | 15.86 | 709,305 | +0.11(+0.68%) |
Aug 16, 2005 | 15.98 | 15.98 | 15.75 | 15.75 | 386,702 | -0.21(-1.31%) |
Aug 15, 2005 | 15.90 | 16.00 | 15.78 | 15.96 | 184,284 | +0.03(+0.16%) |
Aug 12, 2005 | 15.89 | 15.96 | 15.80 | 15.94 | 386,280 | -0.00(-0.01%) |
Aug 11, 2005 | 15.91 | 15.98 | 15.85 | 15.94 | 438,993 | +0.06(+0.36%) |
Aug 10, 2005 | 15.98 | 16.09 | 15.84 | 15.88 | 333,989 | +0.02(+0.12%) |
Aug 09, 2005 | 15.89 | 15.94 | 15.83 | 15.86 | 165,307 | +0.04(+0.24%) |
Aug 08, 2005 | 15.97 | 15.97 | 15.82 | 15.82 | 541,045 | -0.03(-0.19%) |
Aug 05, 2005 | 15.95 | 15.96 | 15.85 | 15.85 | 169,946 | -0.11(-0.71%) |
Aug 04, 2005 | 16.11 | 16.11 | 15.96 | 15.97 | 740,933 | -0.16(-0.97%) |
Aug 03, 2005 | 16.14 | 16.18 | 16.11 | 16.13 | 115,125 | -0.05(-0.33%) |
Aug 02, 2005 | 16.13 | 16.22 | 16.13 | 16.18 | 431,402 | -0.03(-0.17%) |