Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.35 | 14.46 | 14.19 | 14.31 | 3,127,997 | +0.15(+1.09%) |
Oct 28, 2005 | 13.63 | 14.21 | 13.63 | 14.15 | 2,532,496 | +0.48(+3.48%) |
Oct 27, 2005 | 13.81 | 13.85 | 13.60 | 13.67 | 3,064,388 | -0.27(-1.97%) |
Oct 26, 2005 | 13.63 | 14.26 | 13.57 | 13.95 | 3,251,080 | +0.30(+2.18%) |
Oct 25, 2005 | 13.79 | 13.86 | 13.60 | 13.65 | 2,443,287 | -0.30(-2.16%) |
Oct 24, 2005 | 13.67 | 14.12 | 13.65 | 13.95 | 3,175,317 | +0.42(+3.09%) |
Oct 21, 2005 | 13.50 | 13.73 | 13.40 | 13.54 | 3,661,182 | +0.06(+0.43%) |
Oct 20, 2005 | 13.75 | 13.76 | 13.36 | 13.48 | 5,065,768 | -0.31(-2.24%) |
Oct 19, 2005 | 13.15 | 13.85 | 13.09 | 13.79 | 7,634,465 | +0.37(+2.77%) |
Oct 18, 2005 | 13.65 | 13.71 | 13.42 | 13.42 | 3,230,394 | -0.37(-2.69%) |
Oct 17, 2005 | 13.52 | 13.81 | 13.37 | 13.79 | 4,606,795 | +0.17(+1.22%) |
Oct 14, 2005 | 13.69 | 13.73 | 13.32 | 13.62 | 5,550,599 | -0.26(-1.84%) |
Oct 13, 2005 | 13.54 | 13.92 | 13.52 | 13.88 | 5,412,519 | -0.30(-2.10%) |
Oct 12, 2005 | 14.31 | 14.47 | 14.14 | 14.17 | 3,611,276 | -0.34(-2.34%) |
Oct 11, 2005 | 14.50 | 14.89 | 14.50 | 14.51 | 2,866,577 | +0.14(+0.94%) |
Oct 10, 2005 | 14.72 | 14.83 | 14.32 | 14.38 | 3,480,437 | -0.30(-2.03%) |
Oct 07, 2005 | 14.50 | 14.71 | 14.44 | 14.68 | 2,169,972 | +0.10(+0.66%) |
Oct 06, 2005 | 14.27 | 14.80 | 14.14 | 14.58 | 6,212,813 | -0.23(-1.57%) |
Oct 05, 2005 | 15.30 | 15.30 | 14.57 | 14.81 | 6,317,278 | -0.53(-3.48%) |
Oct 04, 2005 | 15.33 | 15.68 | 15.33 | 15.35 | 3,032,841 | -0.18(-1.17%) |
Oct 03, 2005 | 15.68 | 15.77 | 15.52 | 15.53 | 2,805,553 | -0.21(-1.30%) |
Sep 30, 2005 | 15.72 | 15.74 | 15.41 | 15.73 | 2,174,885 | +0.07(+0.47%) |
Sep 29, 2005 | 15.93 | 16.12 | 15.55 | 15.66 | 2,368,817 | -0.27(-1.70%) |
Sep 28, 2005 | 16.05 | 16.32 | 15.92 | 15.93 | 4,633,170 | +0.05(+0.34%) |
Sep 27, 2005 | 15.41 | 16.05 | 15.41 | 15.88 | 3,449,925 | +0.53(+3.48%) |
Sep 26, 2005 | 15.55 | 15.70 | 15.21 | 15.34 | 1,937,512 | -0.05(-0.33%) |
Sep 23, 2005 | 15.39 | 15.47 | 15.18 | 15.39 | 2,621,963 | +0.06(+0.40%) |
Sep 22, 2005 | 15.10 | 15.41 | 15.10 | 15.33 | 2,754,096 | +0.09(+0.58%) |
Sep 21, 2005 | 14.98 | 15.39 | 14.98 | 15.24 | 3,987,764 | +0.22(+1.47%) |
Sep 20, 2005 | 15.35 | 15.48 | 14.96 | 15.02 | 4,220,224 | -0.40(-2.61%) |
Sep 19, 2005 | 15.45 | 15.59 | 15.32 | 15.42 | 4,319,776 | +0.15(+0.96%) |
Sep 16, 2005 | 14.93 | 15.37 | 14.93 | 15.28 | 4,385,195 | +0.41(+2.73%) |
Sep 15, 2005 | 14.93 | 14.97 | 14.73 | 14.87 | 2,917,516 | -0.06(-0.39%) |
Sep 14, 2005 | 15.12 | 15.23 | 14.91 | 14.93 | 3,973,542 | -0.22(-1.43%) |
Sep 13, 2005 | 15.65 | 15.70 | 15.14 | 15.14 | 5,663,597 | -0.64(-4.04%) |
Sep 12, 2005 | 15.12 | 15.98 | 15.12 | 15.78 | 9,831,589 | +0.70(+4.64%) |
Sep 09, 2005 | 15.08 | 15.20 | 14.84 | 15.08 | 6,402,349 | +0.08(+0.52%) |
Sep 08, 2005 | 15.24 | 15.28 | 14.90 | 15.01 | 6,706,952 | +0.19(+1.25%) |
Sep 07, 2005 | 14.75 | 15.00 | 14.66 | 14.82 | 7,209,883 | +0.12(+0.84%) |
Sep 06, 2005 | 14.70 | 15.03 | 14.46 | 14.70 | 3,024,050 | -0.13(-0.89%) |
Sep 02, 2005 | 14.48 | 14.84 | 14.43 | 14.83 | 4,934,670 | +0.37(+2.54%) |
Sep 01, 2005 | 14.27 | 14.49 | 14.27 | 14.46 | 2,166,869 | +0.15(+1.05%) |
Aug 31, 2005 | 14.31 | 14.46 | 14.25 | 14.31 | 2,976,472 | +0.00(+0.00%) |
Aug 30, 2005 | 14.70 | 14.70 | 14.26 | 14.31 | 3,929,067 | -0.39(-2.63%) |
Aug 29, 2005 | 14.55 | 14.71 | 14.54 | 14.70 | 1,214,791 | +0.13(+0.88%) |
Aug 26, 2005 | 14.91 | 14.91 | 14.50 | 14.57 | 1,841,580 | -0.21(-1.41%) |
Aug 25, 2005 | 14.73 | 14.81 | 14.60 | 14.78 | 3,016,034 | +0.54(+3.80%) |
Aug 24, 2005 | 14.50 | 14.70 | 14.23 | 14.24 | 2,807,104 | -0.38(-2.62%) |
Aug 23, 2005 | 14.89 | 14.91 | 14.55 | 14.62 | 2,891,141 | +0.13(+0.91%) |
Aug 22, 2005 | 14.46 | 14.67 | 14.44 | 14.49 | 1,508,792 | +0.01(+0.08%) |
Aug 19, 2005 | 14.50 | 14.64 | 14.41 | 14.48 | 2,142,304 | +0.14(+1.00%) |
Aug 18, 2005 | 14.10 | 14.43 | 13.92 | 14.33 | 3,296,072 | +0.41(+2.94%) |
Aug 17, 2005 | 14.12 | 14.27 | 13.89 | 13.92 | 4,190,229 | -0.19(-1.37%) |
Aug 16, 2005 | 14.15 | 14.36 | 14.11 | 14.12 | 2,154,457 | +0.06(+0.44%) |
Aug 15, 2005 | 13.98 | 14.12 | 13.91 | 14.05 | 1,647,131 | +0.12(+0.89%) |
Aug 12, 2005 | 14.31 | 14.31 | 13.85 | 13.93 | 3,844,771 | -0.46(-3.17%) |
Aug 11, 2005 | 14.60 | 14.60 | 14.18 | 14.39 | 3,341,323 | -0.32(-2.16%) |
Aug 10, 2005 | 14.38 | 14.83 | 14.32 | 14.70 | 4,272,973 | +0.53(+3.74%) |
Aug 09, 2005 | 14.31 | 14.34 | 14.10 | 14.17 | 2,178,246 | +0.07(+0.52%) |
Aug 08, 2005 | 14.21 | 14.42 | 14.05 | 14.10 | 2,630,496 | +0.00(+0.03%) |
Aug 05, 2005 | 14.02 | 14.21 | 13.96 | 14.10 | 3,575,593 | +0.19(+1.39%) |
Aug 04, 2005 | 13.81 | 13.98 | 13.63 | 13.90 | 4,157,907 | +0.15(+1.13%) |
Aug 03, 2005 | 14.02 | 14.02 | 13.73 | 13.75 | 1,830,720 | -0.31(-2.17%) |
Aug 02, 2005 | 13.90 | 14.08 | 13.78 | 14.05 | 3,061,285 | +0.30(+2.16%) |