Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.50 | 15.79 | 15.42 | 15.77 | 2,413,537 | +0.23(+1.48%) |
Oct 28, 2005 | 15.37 | 15.86 | 15.20 | 15.54 | 3,095,179 | +0.30(+1.97%) |
Oct 27, 2005 | 15.48 | 15.69 | 15.22 | 15.24 | 1,617,050 | -0.29(-1.87%) |
Oct 26, 2005 | 16.11 | 16.31 | 15.52 | 15.53 | 1,693,044 | -0.62(-3.84%) |
Oct 25, 2005 | 16.45 | 16.50 | 15.98 | 16.15 | 1,569,413 | -0.12(-0.72%) |
Oct 24, 2005 | 15.86 | 16.48 | 15.86 | 16.27 | 1,803,335 | +0.37(+2.31%) |
Oct 21, 2005 | 15.53 | 16.24 | 15.46 | 15.90 | 2,041,016 | +0.40(+2.56%) |
Oct 20, 2005 | 15.86 | 16.09 | 15.36 | 15.50 | 1,759,126 | -0.41(-2.59%) |
Oct 19, 2005 | 15.53 | 15.97 | 15.45 | 15.91 | 2,096,530 | +0.37(+2.36%) |
Oct 18, 2005 | 15.38 | 15.62 | 15.37 | 15.55 | 1,651,454 | +0.19(+1.22%) |
Oct 17, 2005 | 15.41 | 15.54 | 15.28 | 15.36 | 2,136,620 | -0.05(-0.34%) |
Oct 14, 2005 | 15.03 | 15.70 | 15.03 | 15.41 | 4,647,072 | +0.67(+4.53%) |
Oct 13, 2005 | 14.36 | 14.83 | 14.27 | 14.74 | 2,572,608 | +0.44(+3.09%) |
Oct 12, 2005 | 14.47 | 14.96 | 14.22 | 14.30 | 4,358,197 | -0.12(-0.83%) |
Oct 11, 2005 | 14.54 | 14.66 | 14.20 | 14.42 | 2,373,708 | -0.03(-0.21%) |
Oct 10, 2005 | 14.65 | 14.79 | 14.32 | 14.45 | 2,188,103 | -0.20(-1.38%) |
Oct 07, 2005 | 14.93 | 15.00 | 14.54 | 14.65 | 1,717,229 | -0.20(-1.36%) |
Oct 06, 2005 | 14.74 | 15.14 | 14.74 | 14.86 | 3,785,538 | +0.04(+0.25%) |
Oct 05, 2005 | 15.07 | 15.38 | 14.63 | 14.82 | 3,556,870 | -0.35(-2.32%) |
Oct 04, 2005 | 15.46 | 15.57 | 15.11 | 15.17 | 1,706,099 | -0.34(-2.18%) |
Oct 03, 2005 | 15.27 | 15.81 | 15.21 | 15.51 | 3,133,881 | +0.17(+1.12%) |
Sep 30, 2005 | 15.41 | 15.44 | 15.12 | 15.34 | 1,630,216 | +0.02(+0.15%) |
Sep 29, 2005 | 14.78 | 15.34 | 14.54 | 15.31 | 1,975,960 | +0.49(+3.34%) |
Sep 28, 2005 | 15.04 | 15.26 | 14.75 | 14.82 | 1,270,365 | -0.18(-1.20%) |
Sep 27, 2005 | 14.87 | 15.13 | 14.83 | 15.00 | 1,643,203 | +0.11(+0.76%) |
Sep 26, 2005 | 14.99 | 15.13 | 14.84 | 14.89 | 2,196,903 | -0.10(-0.65%) |
Sep 23, 2005 | 14.98 | 15.15 | 14.62 | 14.98 | 1,769,995 | +0.29(+1.94%) |
Sep 22, 2005 | 14.70 | 14.92 | 14.38 | 14.70 | 3,870,497 | -0.04(-0.25%) |
Sep 21, 2005 | 15.53 | 15.53 | 14.71 | 14.74 | 4,110,822 | -0.83(-5.35%) |
Sep 20, 2005 | 16.34 | 16.43 | 15.35 | 15.57 | 4,098,876 | -0.91(-5.55%) |
Sep 19, 2005 | 16.59 | 16.72 | 16.30 | 16.48 | 1,521,573 | +0.16(+1.01%) |
Sep 16, 2005 | 16.52 | 16.53 | 16.24 | 16.32 | 2,574,418 | -0.16(-0.96%) |
Sep 15, 2005 | 16.69 | 17.05 | 16.45 | 16.48 | 1,438,101 | -0.38(-2.23%) |
Sep 14, 2005 | 16.88 | 17.14 | 16.82 | 16.85 | 1,607,500 | -0.04(-0.22%) |
Sep 13, 2005 | 16.83 | 17.12 | 16.77 | 16.89 | 1,389,299 | -0.01(-0.04%) |
Sep 12, 2005 | 16.81 | 17.00 | 16.70 | 16.90 | 1,662,090 | +0.32(+1.95%) |
Sep 09, 2005 | 15.85 | 16.65 | 15.33 | 16.57 | 4,777,189 | +0.35(+2.17%) |
Sep 08, 2005 | 16.54 | 16.55 | 16.22 | 16.22 | 2,939,265 | -0.43(-2.57%) |
Sep 07, 2005 | 17.29 | 17.30 | 16.59 | 16.65 | 3,650,218 | -0.56(-3.27%) |
Sep 06, 2005 | 17.11 | 17.25 | 17.04 | 17.21 | 1,254,669 | +0.14(+0.83%) |
Sep 02, 2005 | 17.06 | 17.18 | 16.96 | 17.07 | 1,634,642 | +0.05(+0.26%) |
Sep 01, 2005 | 16.65 | 17.14 | 16.65 | 17.02 | 1,992,019 | +0.26(+1.57%) |
Aug 31, 2005 | 16.00 | 16.76 | 15.92 | 16.76 | 2,016,904 | +0.76(+4.73%) |
Aug 30, 2005 | 15.94 | 16.34 | 15.88 | 16.00 | 2,670,885 | -0.05(-0.33%) |
Aug 29, 2005 | 15.74 | 16.12 | 15.55 | 16.06 | 1,817,983 | +0.38(+2.44%) |
Aug 26, 2005 | 15.63 | 15.79 | 15.53 | 15.68 | 1,087,304 | -0.03(-0.19%) |
Aug 25, 2005 | 15.81 | 15.88 | 15.62 | 15.71 | 1,198,051 | -0.10(-0.62%) |
Aug 24, 2005 | 15.26 | 16.00 | 15.25 | 15.80 | 2,790,815 | +0.58(+3.79%) |
Aug 23, 2005 | 14.94 | 15.38 | 14.94 | 15.22 | 1,706,268 | +0.23(+1.55%) |
Aug 22, 2005 | 15.16 | 15.22 | 14.89 | 14.99 | 978,374 | -0.03(-0.20%) |
Aug 19, 2005 | 15.06 | 15.21 | 15.00 | 15.02 | 667,735 | -0.05(-0.35%) |
Aug 18, 2005 | 15.14 | 15.31 | 15.03 | 15.07 | 938,113 | -0.14(-0.94%) |
Aug 17, 2005 | 14.96 | 15.40 | 14.95 | 15.22 | 1,448,587 | +0.22(+1.45%) |
Aug 16, 2005 | 15.24 | 15.34 | 14.96 | 15.00 | 1,002,257 | -0.22(-1.43%) |
Aug 15, 2005 | 15.30 | 15.61 | 15.16 | 15.22 | 2,138,650 | +0.49(+3.36%) |
Aug 12, 2005 | 14.79 | 14.83 | 14.60 | 14.72 | 1,937,491 | -0.19(-1.26%) |
Aug 11, 2005 | 14.94 | 15.00 | 14.66 | 14.91 | 2,307,644 | -0.08(-0.55%) |
Aug 10, 2005 | 15.40 | 15.43 | 14.96 | 14.99 | 1,624,278 | -0.32(-2.06%) |
Aug 09, 2005 | 15.40 | 15.53 | 15.28 | 15.31 | 1,531,912 | -0.07(-0.44%) |
Aug 08, 2005 | 15.30 | 15.55 | 15.27 | 15.38 | 1,598,742 | +0.09(+0.59%) |
Aug 05, 2005 | 15.44 | 15.58 | 15.26 | 15.29 | 2,829,886 | -0.20(-1.31%) |
Aug 04, 2005 | 15.53 | 15.64 | 15.33 | 15.49 | 1,698,929 | -0.05(-0.34%) |
Aug 03, 2005 | 15.35 | 15.75 | 15.34 | 15.54 | 2,996,869 | +0.18(+1.17%) |
Aug 02, 2005 | 15.11 | 15.51 | 15.04 | 15.36 | 2,395,065 | +0.26(+1.74%) |