Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.37 | 17.74 | 17.36 | 17.61 | 2,869,597 | +0.34(+1.95%) |
Oct 28, 2005 | 17.01 | 17.40 | 16.97 | 17.27 | 3,682,420 | +0.78(+4.76%) |
Oct 27, 2005 | 16.79 | 16.90 | 16.47 | 16.49 | 2,771,027 | -0.20(-1.20%) |
Oct 26, 2005 | 16.52 | 16.93 | 16.52 | 16.69 | 2,645,494 | +0.24(+1.46%) |
Oct 25, 2005 | 16.76 | 16.93 | 16.34 | 16.45 | 3,173,394 | -0.46(-2.74%) |
Oct 24, 2005 | 16.36 | 17.04 | 16.22 | 16.91 | 4,574,937 | +1.01(+6.34%) |
Oct 21, 2005 | 15.97 | 16.04 | 15.83 | 15.90 | 2,293,161 | +0.13(+0.83%) |
Oct 20, 2005 | 15.68 | 16.17 | 15.66 | 15.77 | 3,432,850 | +0.10(+0.66%) |
Oct 19, 2005 | 15.61 | 15.67 | 15.22 | 15.67 | 2,852,220 | +0.06(+0.38%) |
Oct 18, 2005 | 15.79 | 15.95 | 15.59 | 15.61 | 1,977,379 | -0.20(-1.25%) |
Oct 17, 2005 | 15.55 | 15.82 | 15.54 | 15.81 | 1,763,163 | +0.26(+1.65%) |
Oct 14, 2005 | 15.47 | 15.59 | 15.33 | 15.55 | 2,038,199 | +0.18(+1.17%) |
Oct 13, 2005 | 15.34 | 15.44 | 15.19 | 15.37 | 2,233,839 | +0.04(+0.24%) |
Oct 12, 2005 | 15.50 | 15.57 | 15.23 | 15.33 | 1,564,826 | -0.16(-1.03%) |
Oct 11, 2005 | 15.61 | 15.70 | 15.45 | 15.49 | 1,639,127 | -0.12(-0.77%) |
Oct 10, 2005 | 15.80 | 15.86 | 15.57 | 15.61 | 2,286,270 | -0.10(-0.62%) |
Oct 07, 2005 | 15.28 | 15.80 | 15.27 | 15.71 | 2,992,434 | +0.52(+3.41%) |
Oct 06, 2005 | 15.31 | 15.45 | 15.15 | 15.19 | 2,031,607 | -0.03(-0.22%) |
Oct 05, 2005 | 15.47 | 15.47 | 15.23 | 15.23 | 2,070,556 | -0.25(-1.62%) |
Oct 04, 2005 | 15.64 | 15.75 | 15.47 | 15.48 | 2,130,476 | -0.16(-1.03%) |
Oct 03, 2005 | 15.68 | 15.80 | 15.62 | 15.64 | 2,166,129 | -0.04(-0.26%) |
Sep 30, 2005 | 15.37 | 15.71 | 15.36 | 15.68 | 2,426,784 | +0.26(+1.69%) |
Sep 29, 2005 | 15.36 | 15.48 | 15.19 | 15.42 | 1,744,887 | +0.02(+0.15%) |
Sep 28, 2005 | 15.56 | 15.58 | 15.33 | 15.39 | 1,643,022 | -0.05(-0.35%) |
Sep 27, 2005 | 15.49 | 15.64 | 15.31 | 15.45 | 2,968,166 | +0.02(+0.13%) |
Sep 26, 2005 | 15.82 | 15.84 | 15.34 | 15.43 | 3,185,378 | -0.32(-2.03%) |
Sep 23, 2005 | 15.75 | 15.94 | 15.12 | 15.75 | 4,777,768 | +0.51(+3.35%) |
Sep 22, 2005 | 14.92 | 15.25 | 14.72 | 15.24 | 2,928,918 | +0.32(+2.13%) |
Sep 21, 2005 | 15.30 | 15.35 | 14.72 | 14.92 | 3,306,717 | -0.38(-2.51%) |
Sep 20, 2005 | 15.62 | 15.72 | 15.30 | 15.30 | 2,851,021 | -0.21(-1.38%) |
Sep 19, 2005 | 15.56 | 15.64 | 15.48 | 15.52 | 2,809,077 | -0.22(-1.40%) |
Sep 16, 2005 | 15.69 | 15.82 | 15.57 | 15.74 | 1,646,917 | +0.13(+0.83%) |
Sep 15, 2005 | 15.81 | 15.81 | 15.61 | 15.61 | 1,155,868 | -0.12(-0.76%) |
Sep 14, 2005 | 15.82 | 16.01 | 15.71 | 15.73 | 2,225,450 | -0.11(-0.72%) |
Sep 13, 2005 | 16.21 | 16.21 | 15.84 | 15.84 | 2,525,353 | -0.55(-3.38%) |
Sep 12, 2005 | 16.52 | 16.54 | 16.36 | 16.39 | 1,599,580 | -0.10(-0.61%) |
Sep 09, 2005 | 16.61 | 16.62 | 16.25 | 16.50 | 2,345,292 | -0.00(-0.02%) |
Sep 08, 2005 | 16.56 | 16.67 | 16.44 | 16.50 | 2,281,476 | -0.06(-0.34%) |
Sep 07, 2005 | 16.16 | 16.62 | 16.14 | 16.56 | 4,064,413 | +0.47(+2.90%) |
Sep 06, 2005 | 16.16 | 16.23 | 15.96 | 16.09 | 2,451,651 | -0.02(-0.14%) |
Sep 02, 2005 | 16.10 | 16.15 | 15.80 | 16.11 | 2,225,750 | +0.10(+0.60%) |
Sep 01, 2005 | 16.01 | 16.19 | 15.98 | 16.01 | 2,148,752 | +0.00(+0.02%) |
Aug 31, 2005 | 15.95 | 16.16 | 15.74 | 16.01 | 3,581,753 | +0.06(+0.36%) |
Aug 30, 2005 | 16.14 | 16.14 | 15.84 | 15.95 | 1,906,373 | -0.18(-1.12%) |
Aug 29, 2005 | 16.17 | 16.21 | 15.99 | 16.13 | 2,548,123 | -0.03(-0.21%) |
Aug 26, 2005 | 16.37 | 16.37 | 16.12 | 16.17 | 1,804,508 | -0.14(-0.88%) |
Aug 25, 2005 | 16.31 | 16.42 | 16.16 | 16.31 | 2,032,506 | +0.01(+0.04%) |
Aug 24, 2005 | 16.25 | 16.46 | 16.21 | 16.30 | 2,841,134 | -0.02(-0.14%) |
Aug 23, 2005 | 16.63 | 16.63 | 16.29 | 16.33 | 2,631,412 | -0.33(-1.98%) |
Aug 22, 2005 | 17.05 | 17.05 | 16.61 | 16.66 | 2,336,304 | -0.12(-0.72%) |
Aug 19, 2005 | 17.06 | 17.06 | 16.77 | 16.78 | 2,102,014 | -0.22(-1.28%) |
Aug 18, 2005 | 17.05 | 17.14 | 16.94 | 17.00 | 1,535,165 | -0.05(-0.27%) |
Aug 17, 2005 | 17.14 | 17.18 | 16.94 | 17.04 | 2,126,881 | -0.10(-0.56%) |
Aug 16, 2005 | 17.49 | 17.49 | 17.12 | 17.14 | 2,086,734 | -0.35(-2.00%) |
Aug 15, 2005 | 17.49 | 17.54 | 17.41 | 17.49 | 2,097,820 | +0.02(+0.13%) |
Aug 12, 2005 | 17.95 | 17.97 | 17.44 | 17.47 | 2,048,385 | -0.49(-2.71%) |
Aug 11, 2005 | 17.66 | 17.96 | 17.66 | 17.95 | 1,530,971 | +0.30(+1.70%) |
Aug 10, 2005 | 17.89 | 17.97 | 17.62 | 17.65 | 1,800,913 | -0.19(-1.05%) |
Aug 09, 2005 | 17.81 | 17.89 | 17.74 | 17.84 | 1,922,851 | +0.05(+0.30%) |
Aug 08, 2005 | 17.84 | 17.87 | 17.65 | 17.79 | 2,152,048 | -0.07(-0.37%) |
Aug 05, 2005 | 18.02 | 18.08 | 17.84 | 17.85 | 1,699,348 | -0.22(-1.22%) |
Aug 04, 2005 | 18.24 | 18.36 | 18.04 | 18.07 | 1,930,641 | -0.33(-1.81%) |
Aug 03, 2005 | 18.50 | 18.51 | 18.31 | 18.41 | 1,972,585 | -0.16(-0.85%) |
Aug 02, 2005 | 18.36 | 18.72 | 18.32 | 18.56 | 2,369,559 | +0.21(+1.13%) |