Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.70 | 17.78 | 17.54 | 17.70 | 4,627,682 | +0.23(+1.29%) |
Oct 28, 2005 | 17.04 | 17.52 | 17.04 | 17.48 | 6,127,136 | +0.34(+2.00%) |
Oct 27, 2005 | 17.24 | 17.42 | 17.12 | 17.14 | 3,938,797 | -0.20(-1.14%) |
Oct 26, 2005 | 17.62 | 17.62 | 17.29 | 17.33 | 7,898,023 | -0.21(-1.22%) |
Oct 25, 2005 | 17.42 | 17.69 | 17.37 | 17.55 | 7,703,153 | +0.02(+0.13%) |
Oct 24, 2005 | 16.97 | 17.55 | 16.97 | 17.52 | 4,349,144 | +0.44(+2.57%) |
Oct 21, 2005 | 16.72 | 17.17 | 16.33 | 17.09 | 4,709,041 | +0.23(+1.34%) |
Oct 20, 2005 | 17.20 | 17.36 | 16.77 | 16.86 | 5,727,803 | -0.46(-2.63%) |
Oct 19, 2005 | 17.23 | 17.33 | 16.89 | 17.32 | 12,096,174 | +0.05(+0.26%) |
Oct 18, 2005 | 17.66 | 17.66 | 17.19 | 17.27 | 4,138,819 | -0.29(-1.67%) |
Oct 17, 2005 | 17.26 | 17.68 | 17.26 | 17.56 | 6,127,492 | +0.19(+1.10%) |
Oct 14, 2005 | 17.23 | 17.38 | 17.15 | 17.37 | 7,456,056 | +0.20(+1.15%) |
Oct 13, 2005 | 17.39 | 17.48 | 17.04 | 17.18 | 15,168,447 | -0.37(-2.12%) |
Oct 12, 2005 | 17.81 | 18.00 | 17.49 | 17.55 | 7,799,433 | -0.34(-1.89%) |
Oct 11, 2005 | 17.90 | 18.05 | 17.84 | 17.88 | 4,002,569 | +0.04(+0.22%) |
Oct 10, 2005 | 18.32 | 18.40 | 17.79 | 17.85 | 3,859,570 | -0.32(-1.77%) |
Oct 07, 2005 | 18.05 | 18.20 | 17.97 | 18.17 | 3,094,299 | +0.16(+0.88%) |
Oct 06, 2005 | 18.18 | 18.26 | 17.70 | 18.01 | 13,384,770 | -0.24(-1.33%) |
Oct 05, 2005 | 18.75 | 18.86 | 18.25 | 18.25 | 6,229,989 | -0.55(-2.90%) |
Oct 04, 2005 | 18.97 | 19.17 | 18.80 | 18.80 | 4,033,656 | -0.33(-1.74%) |
Oct 03, 2005 | 18.89 | 19.13 | 18.89 | 19.13 | 4,563,199 | +0.21(+1.13%) |
Sep 30, 2005 | 18.94 | 19.02 | 18.84 | 18.91 | 2,661,570 | -0.02(-0.09%) |
Sep 29, 2005 | 18.70 | 19.01 | 18.67 | 18.93 | 3,402,326 | +0.19(+0.99%) |
Sep 28, 2005 | 18.67 | 18.79 | 18.60 | 18.75 | 2,824,288 | +0.19(+1.03%) |
Sep 27, 2005 | 18.55 | 18.61 | 18.40 | 18.55 | 1,777,814 | +0.01(+0.03%) |
Sep 26, 2005 | 18.51 | 18.59 | 18.43 | 18.55 | 1,279,358 | +0.15(+0.83%) |
Sep 23, 2005 | 18.40 | 18.43 | 18.27 | 18.40 | 3,287,571 | +0.04(+0.25%) |
Sep 22, 2005 | 18.36 | 18.42 | 18.23 | 18.35 | 4,117,147 | -0.10(-0.55%) |
Sep 21, 2005 | 18.77 | 18.80 | 18.30 | 18.45 | 4,783,650 | -0.33(-1.74%) |
Sep 20, 2005 | 18.90 | 18.95 | 18.73 | 18.78 | 2,543,617 | -0.07(-0.39%) |
Sep 19, 2005 | 18.92 | 19.01 | 18.84 | 18.85 | 1,881,023 | -0.06(-0.30%) |
Sep 16, 2005 | 18.84 | 18.91 | 18.68 | 18.91 | 2,943,128 | +0.04(+0.21%) |
Sep 15, 2005 | 18.84 | 18.87 | 18.84 | 18.87 | 26,645 | +0.16(+0.87%) |
Sep 14, 2005 | 18.69 | 18.79 | 18.63 | 18.71 | 1,248,627 | +0.07(+0.36%) |
Sep 13, 2005 | 18.87 | 18.87 | 18.64 | 18.64 | 3,119,169 | -0.16(-0.87%) |
Sep 12, 2005 | 18.91 | 19.00 | 18.70 | 18.80 | 2,109,822 | -0.02(-0.09%) |
Sep 09, 2005 | 18.66 | 18.87 | 18.63 | 18.82 | 6,083,970 | +0.22(+1.18%) |
Sep 08, 2005 | 18.78 | 18.79 | 18.56 | 18.60 | 2,736,356 | -0.16(-0.87%) |
Sep 07, 2005 | 18.76 | 18.80 | 18.65 | 18.76 | 2,741,685 | +0.01(+0.06%) |
Sep 06, 2005 | 18.69 | 18.85 | 18.64 | 18.75 | 3,603,769 | +0.17(+0.94%) |
Sep 02, 2005 | 18.59 | 18.66 | 18.53 | 18.58 | 1,743,175 | +0.01(+0.03%) |
Sep 01, 2005 | 18.24 | 18.60 | 18.24 | 18.57 | 4,572,259 | +0.29(+1.57%) |
Aug 31, 2005 | 18.16 | 18.33 | 18.12 | 18.28 | 3,711,952 | +0.14(+0.78%) |
Aug 30, 2005 | 18.13 | 18.21 | 18.00 | 18.14 | 1,561,272 | -0.03(-0.15%) |
Aug 29, 2005 | 18.04 | 18.20 | 17.94 | 18.17 | 2,877,047 | +0.07(+0.40%) |
Aug 26, 2005 | 18.13 | 18.18 | 18.02 | 18.10 | 1,547,949 | -0.03(-0.16%) |
Aug 25, 2005 | 18.23 | 18.23 | 18.02 | 18.13 | 2,323,522 | +0.14(+0.75%) |
Aug 24, 2005 | 18.12 | 18.25 | 17.96 | 17.99 | 3,002,815 | -0.08(-0.47%) |
Aug 23, 2005 | 17.97 | 18.12 | 17.94 | 18.08 | 5,332,023 | +0.15(+0.82%) |
Aug 22, 2005 | 17.83 | 17.97 | 17.79 | 17.93 | 2,101,118 | +0.12(+0.66%) |
Aug 19, 2005 | 17.83 | 17.83 | 17.73 | 17.81 | 1,654,000 | +0.11(+0.60%) |
Aug 18, 2005 | 17.56 | 17.73 | 17.48 | 17.70 | 3,041,718 | +0.07(+0.38%) |
Aug 17, 2005 | 17.70 | 17.70 | 17.47 | 17.64 | 4,180,031 | -0.02(-0.10%) |
Aug 16, 2005 | 17.88 | 17.95 | 17.65 | 17.65 | 3,575,347 | -0.28(-1.57%) |
Aug 15, 2005 | 17.90 | 17.95 | 17.82 | 17.94 | 1,906,070 | +0.07(+0.38%) |
Aug 12, 2005 | 17.88 | 17.92 | 17.73 | 17.87 | 2,734,047 | -0.02(-0.09%) |
Aug 11, 2005 | 17.85 | 17.96 | 17.72 | 17.88 | 1,818,849 | +0.11(+0.60%) |
Aug 10, 2005 | 17.73 | 18.06 | 17.69 | 17.78 | 5,009,962 | -0.01(-0.03%) |
Aug 09, 2005 | 17.62 | 17.78 | 17.62 | 17.78 | 5,000,370 | +0.19(+1.06%) |
Aug 08, 2005 | 17.95 | 18.04 | 17.55 | 17.60 | 12,393,720 | -0.37(-2.04%) |
Aug 05, 2005 | 18.27 | 18.27 | 17.85 | 17.96 | 4,934,288 | -0.32(-1.72%) |
Aug 04, 2005 | 18.46 | 18.46 | 18.24 | 18.28 | 2,975,103 | -0.12(-0.64%) |
Aug 03, 2005 | 18.35 | 18.58 | 18.23 | 18.40 | 9,371,009 | +0.05(+0.28%) |
Aug 02, 2005 | 17.99 | 18.35 | 17.96 | 18.35 | 5,787,490 | +0.42(+2.32%) |