Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.59 | 13.90 | 13.57 | 13.88 | 5,435,777 | +0.31(+2.31%) |
Oct 28, 2005 | 12.84 | 13.56 | 12.84 | 13.56 | 8,050,295 | +0.68(+5.26%) |
Oct 27, 2005 | 12.82 | 12.89 | 12.68 | 12.89 | 9,725,030 | +0.04(+0.29%) |
Oct 26, 2005 | 13.07 | 13.19 | 12.54 | 12.85 | 15,901,257 | -1.07(-7.67%) |
Oct 25, 2005 | 14.09 | 14.18 | 13.73 | 13.92 | 4,339,444 | -0.27(-1.89%) |
Oct 24, 2005 | 14.17 | 14.30 | 14.12 | 14.18 | 2,960,602 | +0.06(+0.41%) |
Oct 21, 2005 | 14.22 | 14.34 | 14.12 | 14.12 | 2,654,671 | -0.08(-0.53%) |
Oct 20, 2005 | 14.56 | 14.56 | 14.18 | 14.20 | 3,514,385 | -0.35(-2.39%) |
Oct 19, 2005 | 14.63 | 14.71 | 14.45 | 14.55 | 2,256,482 | -0.20(-1.36%) |
Oct 18, 2005 | 14.78 | 14.92 | 14.73 | 14.75 | 2,811,460 | -0.05(-0.31%) |
Oct 17, 2005 | 14.69 | 14.87 | 14.64 | 14.79 | 1,377,168 | +0.06(+0.43%) |
Oct 14, 2005 | 14.57 | 14.77 | 14.48 | 14.73 | 1,703,176 | +0.16(+1.12%) |
Oct 13, 2005 | 14.46 | 14.62 | 14.40 | 14.57 | 1,742,374 | +0.13(+0.87%) |
Oct 12, 2005 | 14.60 | 14.60 | 14.35 | 14.44 | 3,045,450 | -0.20(-1.37%) |
Oct 11, 2005 | 14.69 | 14.69 | 14.58 | 14.64 | 2,485,691 | -0.00(-0.03%) |
Oct 10, 2005 | 14.69 | 14.79 | 14.63 | 14.65 | 1,763,885 | -0.05(-0.31%) |
Oct 07, 2005 | 14.71 | 14.82 | 14.66 | 14.69 | 3,289,956 | -0.00(-0.03%) |
Oct 06, 2005 | 14.64 | 14.76 | 14.59 | 14.70 | 4,351,155 | +0.14(+0.95%) |
Oct 05, 2005 | 14.75 | 14.85 | 14.56 | 14.56 | 2,877,666 | -0.16(-1.08%) |
Oct 04, 2005 | 14.64 | 14.89 | 14.62 | 14.72 | 3,099,466 | -0.05(-0.31%) |
Oct 03, 2005 | 14.61 | 14.83 | 14.58 | 14.77 | 4,002,441 | +0.19(+1.32%) |
Sep 30, 2005 | 14.20 | 14.62 | 14.20 | 14.57 | 3,351,381 | +0.38(+2.68%) |
Sep 29, 2005 | 14.12 | 14.25 | 14.08 | 14.19 | 8,709,243 | -0.33(-2.28%) |
Sep 28, 2005 | 14.69 | 14.73 | 14.52 | 14.52 | 5,692,234 | -0.17(-1.17%) |
Sep 27, 2005 | 14.75 | 14.77 | 14.62 | 14.69 | 6,422,406 | +0.05(+0.34%) |
Sep 26, 2005 | 14.92 | 14.92 | 14.61 | 14.64 | 9,050,547 | -0.17(-1.13%) |
Sep 23, 2005 | 14.85 | 14.95 | 14.81 | 14.81 | 4,674,773 | -0.11(-0.76%) |
Sep 22, 2005 | 15.02 | 15.04 | 14.81 | 14.92 | 4,391,787 | -0.13(-0.86%) |
Sep 21, 2005 | 15.15 | 15.17 | 14.96 | 15.05 | 9,965,473 | -0.21(-1.37%) |
Sep 20, 2005 | 15.26 | 15.38 | 14.33 | 15.26 | 26,399,958 | -1.67(-9.88%) |
Sep 19, 2005 | 16.95 | 17.05 | 16.90 | 16.94 | 1,860,922 | -0.04(-0.25%) |
Sep 16, 2005 | 16.84 | 17.02 | 16.80 | 16.98 | 1,701,264 | +0.17(+1.02%) |
Sep 15, 2005 | 16.64 | 16.84 | 16.58 | 16.81 | 1,244,758 | +0.24(+1.44%) |
Sep 14, 2005 | 16.71 | 16.77 | 16.54 | 16.57 | 2,239,751 | -0.16(-0.98%) |
Sep 13, 2005 | 16.80 | 16.91 | 16.71 | 16.73 | 1,843,714 | -0.16(-0.94%) |
Sep 12, 2005 | 16.79 | 17.02 | 16.70 | 16.89 | 929,505 | +0.02(+0.12%) |
Sep 09, 2005 | 16.80 | 16.93 | 16.74 | 16.87 | 1,817,423 | +0.07(+0.40%) |
Sep 08, 2005 | 17.19 | 17.19 | 16.76 | 16.80 | 2,758,400 | -0.37(-2.17%) |
Sep 07, 2005 | 17.12 | 17.22 | 17.03 | 17.18 | 2,896,787 | +0.12(+0.69%) |
Sep 06, 2005 | 16.95 | 17.07 | 16.83 | 17.06 | 1,349,204 | +0.10(+0.59%) |
Sep 02, 2005 | 16.97 | 17.05 | 16.85 | 16.96 | 1,305,705 | -0.03(-0.15%) |
Sep 01, 2005 | 16.85 | 17.04 | 16.80 | 16.98 | 2,415,423 | +0.08(+0.49%) |
Aug 31, 2005 | 16.84 | 16.95 | 16.78 | 16.90 | 2,497,881 | +0.02(+0.10%) |
Aug 30, 2005 | 16.97 | 17.11 | 16.71 | 16.88 | 2,578,666 | -0.10(-0.59%) |
Aug 29, 2005 | 16.70 | 16.99 | 16.69 | 16.98 | 1,440,267 | +0.28(+1.70%) |
Aug 26, 2005 | 16.93 | 16.93 | 16.68 | 16.70 | 1,789,698 | -0.23(-1.36%) |
Aug 25, 2005 | 16.78 | 16.94 | 16.76 | 16.93 | 1,987,836 | +0.12(+0.72%) |
Aug 24, 2005 | 16.99 | 16.99 | 16.74 | 16.81 | 4,494,800 | -0.23(-1.37%) |
Aug 23, 2005 | 17.15 | 17.22 | 17.03 | 17.04 | 2,974,942 | -0.14(-0.83%) |
Aug 22, 2005 | 17.33 | 17.43 | 17.11 | 17.18 | 4,516,071 | -0.16(-0.94%) |
Aug 19, 2005 | 17.47 | 17.47 | 17.29 | 17.35 | 4,934,337 | -0.16(-0.91%) |
Aug 18, 2005 | 17.18 | 17.58 | 17.13 | 17.51 | 7,224,758 | +0.36(+2.10%) |
Aug 17, 2005 | 17.20 | 17.32 | 16.95 | 17.15 | 5,133,909 | +0.08(+0.44%) |
Aug 16, 2005 | 16.40 | 17.19 | 16.38 | 17.07 | 15,688,300 | +1.42(+9.09%) |
Aug 15, 2005 | 15.66 | 15.82 | 15.61 | 15.65 | 3,738,098 | +0.03(+0.21%) |
Aug 12, 2005 | 15.68 | 15.75 | 15.61 | 15.61 | 2,559,067 | -0.13(-0.80%) |
Aug 11, 2005 | 15.64 | 15.81 | 15.60 | 15.74 | 2,378,137 | +0.10(+0.61%) |
Aug 10, 2005 | 15.77 | 15.77 | 15.61 | 15.64 | 3,741,205 | -0.08(-0.53%) |
Aug 09, 2005 | 15.84 | 15.86 | 15.66 | 15.73 | 3,991,925 | -0.13(-0.82%) |
Aug 08, 2005 | 16.02 | 16.07 | 15.78 | 15.86 | 2,630,531 | -0.17(-1.04%) |
Aug 05, 2005 | 16.30 | 16.38 | 15.92 | 16.02 | 2,500,510 | -0.26(-1.62%) |
Aug 04, 2005 | 16.44 | 16.48 | 16.19 | 16.29 | 1,721,819 | -0.17(-1.02%) |
Aug 03, 2005 | 16.34 | 16.53 | 16.28 | 16.46 | 3,619,310 | +0.15(+0.92%) |
Aug 02, 2005 | 16.19 | 16.33 | 16.15 | 16.30 | 2,151,557 | +0.08(+0.52%) |