Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.74 | 18.11 | 17.73 | 17.98 | 2,810,866 | +0.34(+1.95%) |
Oct 28, 2005 | 17.36 | 17.76 | 17.32 | 17.63 | 3,607,053 | +0.80(+4.76%) |
Oct 27, 2005 | 17.14 | 17.25 | 16.81 | 16.83 | 2,714,314 | -0.20(-1.20%) |
Oct 26, 2005 | 16.87 | 17.28 | 16.87 | 17.04 | 2,591,350 | +0.25(+1.46%) |
Oct 25, 2005 | 17.11 | 17.28 | 16.68 | 16.79 | 3,108,446 | -0.47(-2.74%) |
Oct 24, 2005 | 16.70 | 17.39 | 16.56 | 17.27 | 4,481,304 | +1.03(+6.34%) |
Oct 21, 2005 | 16.30 | 16.37 | 16.16 | 16.24 | 2,246,228 | +0.13(+0.83%) |
Oct 20, 2005 | 16.01 | 16.51 | 15.99 | 16.10 | 3,362,592 | +0.11(+0.66%) |
Oct 19, 2005 | 15.94 | 16.00 | 15.53 | 16.00 | 2,793,845 | +0.06(+0.39%) |
Oct 18, 2005 | 16.12 | 16.28 | 15.91 | 15.94 | 1,936,909 | -0.20(-1.25%) |
Oct 17, 2005 | 15.88 | 16.15 | 15.87 | 16.14 | 1,727,077 | +0.26(+1.65%) |
Oct 14, 2005 | 15.79 | 15.92 | 15.65 | 15.88 | 1,996,484 | +0.18(+1.17%) |
Oct 13, 2005 | 15.66 | 15.76 | 15.50 | 15.69 | 2,188,120 | +0.04(+0.24%) |
Oct 12, 2005 | 15.83 | 15.90 | 15.54 | 15.65 | 1,532,799 | -0.16(-1.03%) |
Oct 11, 2005 | 15.94 | 16.03 | 15.77 | 15.82 | 1,605,580 | -0.12(-0.77%) |
Oct 10, 2005 | 16.13 | 16.20 | 15.90 | 15.94 | 2,239,478 | -0.10(-0.62%) |
Oct 07, 2005 | 15.60 | 16.13 | 15.59 | 16.04 | 2,931,189 | +0.53(+3.41%) |
Oct 06, 2005 | 15.63 | 15.78 | 15.47 | 15.51 | 1,990,027 | -0.03(-0.22%) |
Oct 05, 2005 | 15.79 | 15.80 | 15.54 | 15.54 | 2,028,179 | -0.26(-1.62%) |
Oct 04, 2005 | 15.96 | 16.08 | 15.79 | 15.80 | 2,086,873 | -0.16(-1.02%) |
Oct 03, 2005 | 16.00 | 16.13 | 15.95 | 15.96 | 2,121,796 | -0.04(-0.26%) |
Sep 30, 2005 | 15.69 | 16.04 | 15.68 | 16.00 | 2,377,116 | +0.27(+1.69%) |
Sep 29, 2005 | 15.68 | 15.80 | 15.50 | 15.74 | 1,709,175 | +0.02(+0.15%) |
Sep 28, 2005 | 15.89 | 15.91 | 15.65 | 15.72 | 1,609,395 | -0.05(-0.35%) |
Sep 27, 2005 | 15.81 | 15.97 | 15.63 | 15.77 | 2,907,418 | +0.02(+0.13%) |
Sep 26, 2005 | 16.15 | 16.17 | 15.66 | 15.75 | 3,120,185 | -0.33(-2.03%) |
Sep 23, 2005 | 16.08 | 16.27 | 15.44 | 16.08 | 4,679,984 | +0.52(+3.35%) |
Sep 22, 2005 | 15.23 | 15.57 | 15.03 | 15.56 | 2,868,973 | +0.32(+2.13%) |
Sep 21, 2005 | 15.62 | 15.67 | 15.03 | 15.23 | 3,239,040 | -0.39(-2.51%) |
Sep 20, 2005 | 15.95 | 16.05 | 15.62 | 15.62 | 2,792,671 | -0.22(-1.38%) |
Sep 19, 2005 | 15.89 | 15.97 | 15.80 | 15.84 | 2,751,585 | -0.22(-1.40%) |
Sep 16, 2005 | 16.02 | 16.15 | 15.90 | 16.07 | 1,613,210 | +0.13(+0.83%) |
Sep 15, 2005 | 16.14 | 16.14 | 15.93 | 15.93 | 1,132,211 | -0.12(-0.76%) |
Sep 14, 2005 | 16.15 | 16.35 | 16.04 | 16.06 | 2,179,903 | -0.12(-0.72%) |
Sep 13, 2005 | 16.55 | 16.55 | 16.17 | 16.17 | 2,473,668 | -0.57(-3.38%) |
Sep 12, 2005 | 16.86 | 16.89 | 16.70 | 16.74 | 1,566,842 | -0.10(-0.61%) |
Sep 09, 2005 | 16.95 | 16.96 | 16.59 | 16.84 | 2,297,292 | -0.00(-0.02%) |
Sep 08, 2005 | 16.90 | 17.02 | 16.78 | 16.84 | 2,234,782 | -0.06(-0.34%) |
Sep 07, 2005 | 16.50 | 16.97 | 16.48 | 16.90 | 3,981,229 | +0.48(+2.90%) |
Sep 06, 2005 | 16.50 | 16.57 | 16.29 | 16.42 | 2,401,474 | -0.02(-0.15%) |
Sep 02, 2005 | 16.43 | 16.49 | 16.13 | 16.45 | 2,180,197 | +0.10(+0.60%) |
Sep 01, 2005 | 16.35 | 16.53 | 16.32 | 16.35 | 2,104,775 | +0.00(+0.02%) |
Aug 31, 2005 | 16.29 | 16.50 | 16.07 | 16.35 | 3,508,447 | +0.06(+0.36%) |
Aug 30, 2005 | 16.48 | 16.48 | 16.17 | 16.29 | 1,867,356 | -0.18(-1.12%) |
Aug 29, 2005 | 16.51 | 16.55 | 16.33 | 16.47 | 2,495,972 | -0.03(-0.21%) |
Aug 26, 2005 | 16.71 | 16.71 | 16.46 | 16.51 | 1,767,576 | -0.15(-0.88%) |
Aug 25, 2005 | 16.65 | 16.76 | 16.50 | 16.65 | 1,990,908 | +0.01(+0.04%) |
Aug 24, 2005 | 16.59 | 16.80 | 16.55 | 16.65 | 2,782,986 | -0.02(-0.14%) |
Aug 23, 2005 | 16.98 | 16.98 | 16.63 | 16.67 | 2,577,557 | -0.34(-1.98%) |
Aug 22, 2005 | 17.41 | 17.41 | 16.96 | 17.01 | 2,288,487 | -0.12(-0.72%) |
Aug 19, 2005 | 17.41 | 17.41 | 17.12 | 17.13 | 2,058,993 | -0.22(-1.28%) |
Aug 18, 2005 | 17.41 | 17.50 | 17.30 | 17.35 | 1,503,746 | -0.05(-0.27%) |
Aug 17, 2005 | 17.50 | 17.54 | 17.29 | 17.40 | 2,083,351 | -0.10(-0.57%) |
Aug 16, 2005 | 17.86 | 17.86 | 17.48 | 17.50 | 2,044,026 | -0.36(-2.00%) |
Aug 15, 2005 | 17.85 | 17.91 | 17.77 | 17.86 | 2,054,884 | +0.02(+0.13%) |
Aug 12, 2005 | 18.33 | 18.35 | 17.80 | 17.83 | 2,006,462 | -0.50(-2.71%) |
Aug 11, 2005 | 18.03 | 18.34 | 18.03 | 18.33 | 1,499,637 | +0.31(+1.70%) |
Aug 10, 2005 | 18.26 | 18.35 | 17.98 | 18.02 | 1,764,054 | -0.19(-1.05%) |
Aug 09, 2005 | 18.18 | 18.26 | 18.11 | 18.21 | 1,883,497 | +0.05(+0.30%) |
Aug 08, 2005 | 18.22 | 18.25 | 18.02 | 18.16 | 2,108,003 | -0.07(-0.37%) |
Aug 05, 2005 | 18.40 | 18.45 | 18.21 | 18.23 | 1,664,568 | -0.22(-1.22%) |
Aug 04, 2005 | 18.62 | 18.75 | 18.42 | 18.45 | 1,891,127 | -0.34(-1.81%) |
Aug 03, 2005 | 18.88 | 18.89 | 18.69 | 18.79 | 1,932,213 | -0.16(-0.85%) |
Aug 02, 2005 | 18.74 | 19.11 | 18.70 | 18.95 | 2,321,063 | +0.21(+1.13%) |